Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BRCC )

2.990 -0.030 (-0.99%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 2.950 3.040 2.930 3.020 750,872 +0.09(+3.07%)
Nov 21, 2024 2.850 2.990 2.850 2.930 876,314 +0.07(+2.45%)
Nov 20, 2024 2.930 2.990 2.800 2.860 717,879 -0.10(-3.38%)
Nov 19, 2024 2.910 2.960 2.810 2.960 802,357 +0.01(+0.34%)
Nov 18, 2024 3.020 3.085 2.930 2.950 571,917 -0.07(-2.32%)
Nov 15, 2024 2.990 3.030 2.920 3.020 607,880 +0.03(+1.00%)
Nov 14, 2024 2.840 3.030 2.780 2.990 897,551 +0.17(+6.03%)
Nov 13, 2024 2.870 2.895 2.810 2.820 903,949 -0.04(-1.40%)
Nov 12, 2024 2.970 2.970 2.860 2.860 1,006,271 -0.12(-4.03%)
Nov 11, 2024 3.090 3.090 2.905 2.980 906,156 -0.08(-2.61%)
Nov 08, 2024 3.070 3.100 2.980 3.060 848,610 +0.00(+0.00%)
Nov 07, 2024 3.180 3.200 3.040 3.060 735,798 -0.14(-4.38%)
Nov 06, 2024 3.350 3.480 3.040 3.200 1,699,645 -0.09(-2.74%)
Nov 05, 2024 3.290 3.520 3.150 3.290 1,517,313 +0.13(+4.11%)
Nov 04, 2024 3.110 3.220 3.090 3.160 976,298 +0.02(+0.64%)
Nov 01, 2024 3.150 3.150 3.050 3.140 494,807 +0.01(+0.32%)
Oct 31, 2024 3.150 3.185 3.100 3.130 469,984 -0.03(-0.95%)
Oct 30, 2024 3.120 3.230 3.120 3.160 382,880 +0.02(+0.64%)
Oct 29, 2024 3.250 3.250 3.090 3.140 817,760 -0.13(-3.98%)
Oct 28, 2024 3.270 3.310 3.240 3.270 401,878 +0.03(+0.93%)
Oct 25, 2024 3.310 3.360 3.210 3.240 468,186 -0.06(-1.82%)
Oct 24, 2024 3.250 3.330 3.240 3.300 342,385 +0.04(+1.23%)
Oct 23, 2024 3.270 3.310 3.190 3.260 455,938 -0.02(-0.61%)
Oct 22, 2024 3.340 3.390 3.270 3.280 580,322 -0.06(-1.80%)
Oct 21, 2024 3.390 3.440 3.310 3.340 454,224 -0.05(-1.47%)
Oct 18, 2024 3.380 3.465 3.380 3.390 395,074 +0.04(+1.19%)
Oct 17, 2024 3.390 3.420 3.350 3.350 351,760 -0.05(-1.47%)
Oct 16, 2024 3.360 3.455 3.358 3.400 348,501 +0.08(+2.41%)
Oct 15, 2024 3.470 3.590 3.320 3.320 672,755 -0.18(-5.14%)
Oct 14, 2024 3.470 3.505 3.420 3.500 361,138 +0.03(+0.86%)
Oct 11, 2024 3.340 3.520 3.340 3.470 802,437 +0.12(+3.58%)
Oct 10, 2024 3.320 3.360 3.250 3.350 568,839 -0.01(-0.30%)
Oct 09, 2024 3.250 3.385 3.210 3.360 716,780 +0.07(+2.13%)
Oct 08, 2024 3.250 3.310 3.100 3.290 683,690 +0.05(+1.54%)
Oct 07, 2024 3.310 3.315 3.170 3.240 533,627 -0.09(-2.70%)
Oct 04, 2024 3.290 3.330 3.225 3.330 478,119 +0.06(+1.83%)
Oct 03, 2024 3.270 3.330 3.200 3.270 526,408 -0.03(-0.91%)
Oct 02, 2024 3.330 3.386 3.270 3.300 407,591 -0.02(-0.60%)
Oct 01, 2024 3.400 3.430 3.310 3.320 513,864 -0.10(-2.92%)
Sep 30, 2024 3.470 3.550 3.380 3.420 565,705 -0.05(-1.44%)
Sep 27, 2024 3.450 3.605 3.430 3.470 535,191 +0.08(+2.36%)
Sep 26, 2024 3.380 3.410 3.300 3.390 548,235 +0.08(+2.42%)
Sep 25, 2024 3.410 3.420 3.265 3.310 601,543 -0.08(-2.36%)
Sep 24, 2024 3.350 3.430 3.280 3.390 652,480 +0.06(+1.80%)
Sep 23, 2024 3.370 3.495 3.330 3.330 655,465 -0.04(-1.19%)
Sep 20, 2024 3.560 3.585 3.355 3.370 1,076,004 -0.20(-5.60%)
Sep 19, 2024 3.820 3.825 3.570 3.570 868,691 -0.15(-4.03%)
Sep 18, 2024 3.650 3.845 3.579 3.720 1,278,541 +0.05(+1.36%)
Sep 17, 2024 3.400 3.680 3.350 3.670 1,764,722 +0.40(+12.23%)
Sep 16, 2024 3.310 3.320 3.150 3.270 891,987 -0.04(-1.21%)
Sep 13, 2024 3.270 3.350 3.165 3.310 1,378,922 +0.06(+1.85%)
Sep 12, 2024 3.420 3.435 3.220 3.250 2,643,769 -0.15(-4.41%)
Sep 11, 2024 3.640 3.680 3.170 3.400 6,948,250 -0.24(-6.59%)
Sep 10, 2024 3.760 3.780 3.640 3.640 724,502 -0.11(-2.93%)
Sep 09, 2024 3.900 3.905 3.625 3.750 1,345,406 -0.15(-3.85%)
Sep 06, 2024 4.080 4.130 3.870 3.900 842,444 -0.16(-3.94%)
Sep 05, 2024 4.530 4.650 4.060 4.060 955,335 -0.30(-6.88%)
Sep 04, 2024 4.430 4.575 4.330 4.360 450,998 -0.08(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.