Historical Stock Prices

BRC 
$24.57
*  
0.14
0.57%
Get BRC Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading BRC now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 24.77 24.86 24.56 24.57 139,368
07/01/2015 24.95 24.99 24.5 24.71 126,534
06/30/2015 25.1 25.33 24.65 24.74 187,850
06/29/2015 25.56 25.64 24.92 24.96 187,498
06/26/2015 25.67 26 25.51 25.63 307,464
06/25/2015 25.68 25.77 25.49 25.59 195,877
06/24/2015 25.06 25.63 25.05 25.59 183,177
06/23/2015 25.04 25.15 24.95 25.14 212,135
06/22/2015 25.09 25.09 24.89 25.01 230,024
06/19/2015 25 25.1 24.9 24.97 323,367
06/18/2015 25 25.1 24.91 25.04 177,058
06/17/2015 25.01 25.09 24.88 24.9 146,660
06/16/2015 24.99 25.09 24.92 24.97 168,041
06/15/2015 25.06 25.14 24.56 25.02 227,468
06/12/2015 25.16 25.3 24.94 25.27 99,961
06/11/2015 24.98 25.21 24.89 25.21 189,864
06/10/2015 24.38 25.09 24.38 24.96 249,931
06/09/2015 24.26 24.44 24 24.24 421,801
06/08/2015 24.55 24.65 24.19 24.31 216,385
06/05/2015 24.6 24.7 24.34 24.63 274,467
06/04/2015 25 25.1 24.59 24.6 169,261
06/03/2015 25.11 25.32 25 25.12 236,857
06/02/2015 24.99 25.41 24.99 25.03 180,281
06/01/2015 25.38 25.47 24.99 25.04 222,539
05/29/2015 25.4 25.52 25.14 25.3 213,393
05/28/2015 25.35 25.5 25.22 25.47 215,794
05/27/2015 25.66 25.66 25.3 25.43 202,999
05/26/2015 25.56 25.84 25.525 25.68 242,280
05/22/2015 25.91 26 25.46 25.63 346,519
05/21/2015 25.65 26.4 25.6101 26.07 341,651
05/20/2015 26.75 26.75 26.53 26.7 160,791
05/19/2015 26.77 26.918 26.505 26.67 111,212
05/18/2015 26.45 26.97 26.33 26.76 117,685
05/15/2015 26.58 26.8 26.44 26.51 84,127
05/14/2015 26.3 26.68 26.26 26.59 154,906
05/13/2015 26.61 26.82 26.15 26.25 232,177
05/12/2015 26.57 26.69 26.23 26.59 200,763
05/11/2015 26.68 26.92 26.66 26.67 178,122
05/08/2015 26.92 27.06 26.59 26.75 89,398
05/07/2015 26.62 26.74 26.4 26.62 137,045
05/06/2015 26.7 26.72 26.415 26.68 165,062
05/05/2015 26.38 26.72 26.31 26.64 129,775
05/04/2015 26.49 26.88 26.45 26.47 217,737
05/01/2015 26.67 26.91 26.42 26.5 195,371
04/30/2015 26.86 27.12 26.29 26.63 270,383
04/29/2015 27.58 27.58 27.03 27.08 92,429
04/28/2015 27.74 27.93 27.5 27.68 182,953
04/27/2015 27.31 27.75 27.0401 27.73 154,455
04/24/2015 27.56 27.68 27.17 27.26 103,295
04/23/2015 27.32 27.61 27.32 27.51 74,223
04/22/2015 27.45 27.64 27.31 27.4 125,281
04/21/2015 27.54 27.644 27.35 27.48 65,597
04/20/2015 27.12 27.53 27.06 27.47 81,273
04/17/2015 27.11 27.242 26.74 26.94 152,204
04/16/2015 27.57 27.57 27.31 27.34 104,790
04/15/2015 27.36 27.83 27.18 27.64 160,241
04/14/2015 27.17 27.27 26.92 27.21 117,163
04/13/2015 26.95 27.16 26.83 27.14 124,087
04/10/2015 27.43 27.518 26.99 27 95,532
04/09/2015 27.48 27.64 27.06 27.21 95,193
04/08/2015 27.25 27.48 27.09 27.47 138,212
04/07/2015 27.93 28.05 27.38 27.4 190,757
04/06/2015 27.64 28.08 27.52 27.95 131,778
04/02/2015 28.01 28.25 27.765 27.8 129,459
04/01/2015 28.2 28.25 27.71 27.99 129,730
03/31/2015 28 28.46 27.96 28.29 157,789
03/30/2015 27.79 28.19 27.55 28.16 113,379
03/27/2015 27.61 27.86 27.51 27.65 135,361
03/26/2015 27.91 28.12 27.31 27.66 194,147
03/25/2015 28.51 28.588 27.91 27.94 222,824
03/24/2015 28.58 28.8 28.05 28.41 242,779
03/23/2015 27.87 28.7 27.87 28.57 236,733
03/20/2015 27.52 27.93 27.39 27.93 718,677
03/19/2015 27.46 27.59 27.35 27.57 114,123
03/18/2015 26.94 27.6 26.74 27.59 206,659
03/17/2015 26.45 27.02 26.45 27.01 226,108
03/16/2015 26.71 26.71 26.4 26.61 233,285
03/13/2015 26.76 26.76 26.31 26.52 171,686
03/12/2015 26.57 26.82 26.35 26.76 159,704
03/11/2015 26.01 26.43 25.69 26.34 232,124
03/10/2015 26.75 26.75 25.98 26.03 113,970
03/09/2015 26.41 27.04 26.194 26.99 207,660
03/06/2015 26.38 26.59 26.21 26.31 149,191
03/05/2015 26.92 26.98 26.57 26.62 244,333
03/04/2015 27.18 27.18 26.86 26.91 212,525
03/03/2015 27.16 27.44 26.89 27.24 325,028
03/02/2015 26.98 27.36 26.84 27.28 111,542
02/27/2015 27.11 27.14 26.87 26.96 132,980
02/26/2015 27.33 27.37 26.995 27.18 96,345
02/25/2015 27.12 27.61 27.024 27.33 187,020
02/24/2015 26.85 27.38 26.83 27.19 167,688
02/23/2015 26.8 26.98 26.61 26.88 248,899
02/20/2015 27.5 27.61 26.59 26.89 296,505
02/19/2015 27.13 27.95 26 27.65 420,436
02/18/2015 27.94 28.5 27.85 28.23 244,912
02/17/2015 28.96 28.99 27.89 28.07 309,516
02/13/2015 28.62 28.99 28.53 28.91 191,659
02/12/2015 28.65 28.84 28.4344 28.59 158,403
02/11/2015 28.56 28.86 28.18 28.42 155,229
02/10/2015 28.94 28.97 28.44 28.65 190,156
02/09/2015 28.66 28.88 28.61 28.73 216,718
02/06/2015 28.1 28.855 27.97 28.72 299,942
02/05/2015 27.6 28.13 27.45 28.08 207,185
02/04/2015 27.7 27.8099 27.3448 27.48 297,792
02/03/2015 26.79 27.98 26.79 27.89 258,646
02/02/2015 26.3 26.65 26.08 26.6 167,017
01/30/2015 26.48 26.84 26.09 26.17 445,438
01/29/2015 26.4 26.72 26.11 26.71 195,099
01/28/2015 26.67 26.866 26.12 26.4 305,152
01/27/2015 27.02 27.02 26.32 26.58 298,144
01/26/2015 26.98 27.62 26.78 27.32 248,666
01/23/2015 27 27.1 26.82 27.05 185,561
01/22/2015 26.65 27.09 26.538 27.07 171,466
01/21/2015 26.94 27.22 26.6 26.69 249,409
01/20/2015 27.1 27.18 26.86 27.02 165,275
01/16/2015 26.59 27.03 26.59 27.01 140,684
01/15/2015 26.98 27 26.67 26.72 260,510
01/14/2015 26.58 26.99 26.58 26.87 204,204
01/13/2015 26.72 27.22 26.485 26.81 308,189
01/12/2015 26.26 26.51 25.95 26.47 271,522
01/09/2015 26.12 26.33 25.9801 26.18 190,353
01/08/2015 25.74 26.15 25.63 26.1 132,573
01/07/2015 25.64 25.732 25.1 25.51 152,221
01/06/2015 26.13 26.354 25.29 25.63 152,645
01/05/2015 26.64 26.79 25.74 26 193,487
01/02/2015 27.4 27.55 26.68 26.85 216,790
12/31/2014 27.2 27.51 27.048 27.34 314,930
12/30/2014 27.37 27.46 27.14 27.16 128,451
12/29/2014 27.41 27.75 27.35 27.38 128,778
12/26/2014 27.44 27.56 27.224 27.44 108,760
12/24/2014 27.24 27.42 26.87 27.3 134,452
12/23/2014 26.95 27.45 26.83 27.24 179,970
12/22/2014 27.57 27.59 26.66 26.87 338,677
12/19/2014 27.21 27.58 26.845 27.56 711,268
12/18/2014 26.95 27.3598 26.57 27.27 267,678
12/17/2014 25.84 26.75 25.69 26.57 313,560
12/16/2014 25.55 26.37 25.13 25.82 377,622
12/15/2014 25.32 25.78 25.12 25.59 296,913
12/12/2014 25.5 25.58 25.05 25.26 218,690
12/11/2014 26.03 26.48 25.73 25.82 169,727
12/10/2014 26.66 26.66 25.83 25.83 237,798
12/09/2014 25.13 26.75 25.1 26.69 394,991
12/08/2014 25.91 26.07 25.32 25.35 219,461
12/05/2014 26.2 26.42 25.92 26.01 216,131
12/04/2014 26.51 26.75 25.98 26.21 266,933
12/03/2014 25.98 26.7 25.93 26.59 347,814
12/02/2014 25.34 26.07 25.33 26.05 540,098
12/01/2014 24.9 25.48 24.73 25.27 254,029
11/28/2014 25.4 25.454 25 25 166,019
11/26/2014 25.62 25.734 25.245 25.44 238,022
11/25/2014 25.54 25.77 25.3501 25.64 373,778
11/24/2014 25.05 25.8 24.9 25.43 391,333
11/21/2014 24.76 25.19 24.26 25.01 458,873
11/20/2014 23.39 24.52 22.84 24.47 341,547
11/19/2014 23.68 23.73 23.23 23.5 159,259
11/18/2014 23.82 24.02 23.59 23.74 157,811
11/17/2014 23.95 24.11 23.7 23.74 171,450
11/14/2014 23.78 24.13 23.62 23.97 170,312
11/13/2014 24.15 24.19 23.67 23.74 140,668
11/12/2014 23.75 24.19 23.75 24.15 168,033
11/11/2014 23.96 23.96 23.73 23.87 202,656
11/10/2014 24.24 24.3 23.91 24 233,861
11/07/2014 24.13 24.26 24.076 24.25 193,125
11/06/2014 24.15 24.27 24 24.18 191,018
11/05/2014 24 24.26 23.86 24.09 154,599
11/04/2014 23.86 23.9 23.5 23.81 253,657
11/03/2014 23.73 24.27 23.6001 23.86 275,591
10/31/2014 23.81 23.91 23.35 23.84 422,287
10/30/2014 23.08 23.54 22.96 23.34 248,443
10/29/2014 23.18 23.4 22.98 23.13 188,214
10/28/2014 22.02 23.21 22.02 23.21 416,405
10/27/2014 22 22.06 21.72 21.99 272,277
10/24/2014 22 22.235 21.91 22.05 234,401
10/23/2014 22.26 22.37 21.98 22.01 291,137
10/22/2014 22.32 22.425 22.03 22.08 159,057
10/21/2014 22.16 22.45 22.004 22.32 296,990
10/20/2014 21.77 22.06 21.676 22.06 153,324
10/17/2014 22.05 22.23 21.86 21.87 337,069
10/16/2014 21.35 21.9 21.21 21.77 299,827
10/15/2014 21.09 21.65 20.98 21.58 327,793
10/14/2014 21.44 21.78 21.23 21.36 423,713
10/13/2014 21.19 21.55 21.0615 21.28 265,386
10/10/2014 21.47 21.8 21.143 21.19 356,714
10/09/2014 22.22 22.2295 21.51 21.51 278,571
10/08/2014 21.55 22.26 21.45 22.23 328,537
10/07/2014 22.46 22.46 21.75 21.78 396,855
10/06/2014 22.24 22.86 22.24 22.62 277,295
10/03/2014 22.49 22.49 22.1319 22.25 312,018
10/02/2014 22.19 22.53 22.07 22.3 265,427
10/01/2014 22.43 22.93 22.19 22.25 445,305
09/30/2014 22.41 22.61 21.99 22.44 628,001
09/29/2014 22.33 22.7 22.242 22.41 407,013
09/26/2014 22.71 22.71 22.34 22.49 240,020
09/25/2014 22.74 22.88 22.43 22.57 251,908
09/24/2014 23.01 23.09 22.83 22.87 177,532
09/23/2014 22.65 23.181 22.65 23.04 398,895
09/22/2014 22.95 23.0295 22.74 22.77 339,064
09/19/2014 23.19 23.44 22.95 23 547,858
09/18/2014 23.13 23.62 23.08 23.18 516,823
09/17/2014 22.88 23.12 22.414 22.65 491,848
09/16/2014 23.68 23.71 22.86 22.93 809,892
09/15/2014 23.9 23.93 23.41 23.8 763,362
09/12/2014 24.66 24.66 24.13 24.42 751,944
09/11/2014 25 25.41 23.42 24.99 1,632,482
09/10/2014 26.74 27.14 26.72 27.07 254,438
09/09/2014 26.85 26.91 26.7 26.82 244,390
09/08/2014 26.57 26.86 26.5 26.83 213,251
09/05/2014 26.87 26.87 26.55 26.65 141,766
09/04/2014 26.6 26.99 26.472 26.85 263,507
09/03/2014 26.71 26.7621 26.44 26.5 177,668
09/02/2014 26.77 26.865 26.58 26.64 252,464
08/29/2014 25.97 26.67 25.95 26.62 253,336
08/28/2014 26.46 26.47 25.96 25.99 106,912
08/27/2014 26.39 26.59 26.3659 26.52 81,345
08/26/2014 26.67 26.85 26.32 26.44 283,795
08/25/2014 26.37 26.7 26.3401 26.66 181,692
08/22/2014 26.43 26.46 26.05 26.28 95,652
08/21/2014 26.36 26.48 25.95 26.44 85,816
08/20/2014 26.36 26.489 26 26.38 166,560
08/19/2014 26.5 26.74 26.47 26.5 96,077
08/18/2014 26.2 26.49 26.045 26.46 213,544
08/15/2014 26.33 26.33 25.63 25.92 190,001
08/14/2014 26.03 26.239 25.87 26.11 156,416
08/13/2014 25.73 26.01 25.59 25.98 361,803
08/12/2014 25.74 25.84 25.43 25.6 182,740
08/11/2014 25.79 25.91 25.63 25.76 186,129
08/08/2014 25.69 25.82 25.55 25.62 145,669
08/07/2014 25.93 26.115 25.57 25.67 127,677
08/06/2014 25.56 25.87 25.511 25.78 187,350
08/05/2014 25.36 25.74 25.2422 25.65 235,069
08/04/2014 26.19 26.19 25.37 25.52 264,380
08/01/2014 26.22 26.27 25.94 26.02 237,832
07/31/2014 25.99 26.29 25.91 26.15 301,912
07/30/2014 26.51 26.51 26.11 26.19 204,082
07/29/2014 26.58 26.72 26.23 26.27 110,468
07/28/2014 26.75 26.76 26.34 26.57 121,874
07/25/2014 26.88 27.07 26.6 26.73 147,824
07/24/2014 27.5 27.5772 26.87 27.08 119,648
07/23/2014 27.6 27.75 27.2962 27.55 175,705
07/22/2014 27.6 27.94 27.49 27.6 96,063
07/21/2014 27.56 27.58 27.17 27.43 131,484
07/18/2014 27.29 27.71 27.26 27.69 224,309
07/17/2014 27.84 27.97 27.27 27.39 198,929
07/16/2014 28.41 28.4516 27.9 28.07 122,634
07/15/2014 28.71 28.91 28.19 28.27 180,181
07/14/2014 28.94 29.01 28.59 28.65 134,726
07/11/2014 28.74 28.86 28.56 28.69 129,535
07/10/2014 28.78 28.85 28.45 28.77 286,918
07/09/2014 29.91 29.91 29.15 29.2 264,430
07/08/2014 29.52 29.74 29.24 29.72 294,478
07/07/2014 30.57 30.57 29.6 29.71 289,644
07/03/2014 30.48 30.86 30.32 30.75 158,932
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?