Quantcast

Historical Stock Prices

BRC 
$41.15
*  
0.67
1.6%
Get BRC Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 41.58 41.98 40.9 41.15 237,705
12/13/2018 42.48 42.48 41.6 41.82 270,161
12/12/2018 42.35 42.92 42.125 42.45 301,138
12/11/2018 42.01 42.59 41.64 42.02 337,595
12/10/2018 41.42 41.74 41.11 41.54 308,358
12/07/2018 41.44 41.615 41.04 41.34 237,570
12/06/2018 40.86 41.5 40.51 41.37 336,287
12/04/2018 43.55 43.55 41.14 41.18 193,563
12/03/2018 44.27 44.42 42.9 43.49 434,978
11/30/2018 42.25 43.72 42.25 43.56 577,363
11/29/2018 42.62 42.94 42.09 42.13 167,176
11/28/2018 42.37 42.74 41.53 42.74 343,746
11/27/2018 42.64 42.74 41.9 42.21 159,489
11/26/2018 42.87 43.22 42.3 42.64 373,555
11/23/2018 42.13 42.98 42.13 42.65 104,049
11/21/2018 42.02 42.77 41.7449 42.49 163,116
11/20/2018 42.47 42.49 41.67 42.02 346,573
11/19/2018 43.2 43.45 42.59 42.74 429,819
11/16/2018 42.49 43.55 42.49 43.08 557,657
11/15/2018 43 43.105 39.94 42.84 498,064
11/14/2018 42.43 42.6 41.8 41.97 439,741
11/13/2018 41.05 42.37 40.9128 42.18 516,841
11/12/2018 41.19 41.59 40.535 40.95 320,005
11/09/2018 41.79 41.79 40.93 41.09 209,265
11/08/2018 42.38 42.47 41.62 41.78 164,838
11/07/2018 41.75 42.49 41.22 42.47 163,242
11/06/2018 41.1 41.72 40.9 41.7 86,972
11/05/2018 41.32 41.94 40.76 41.17 137,521
11/02/2018 41.09 41.82 40.92 41.24 157,181
11/01/2018 40.43 41.3 40.43 41 166,682
10/31/2018 41.28 41.42 40.25 40.29 320,741
10/30/2018 39.61 40.99 39.6 40.81 166,071
10/29/2018 40.2 40.53 39.47 39.66 373,965
10/26/2018 39.1 40.17 38.81 39.62 227,611
10/25/2018 39.57 39.91 39.43 39.53 217,120
10/24/2018 40.68 41.155 39.37 39.43 546,070
10/23/2018 41.28 41.36 40.47 40.79 498,870
10/22/2018 41.19 41.9 41.14 41.7 139,794
10/19/2018 41.58 41.84 40.76 41.02 163,388
10/18/2018 41.6 42.17 41.35 41.6 225,918
10/17/2018 41.86 41.86 41.26 41.75 701,584
10/16/2018 40.91 42 40.52 41.92 421,929
10/15/2018 39.85 40.63 39.84 40.48 809,494
10/12/2018 40.55 40.91 39.57 39.96 266,584
10/11/2018 40.55 40.9 39.99 40 403,393
10/10/2018 41.88 41.96 40.65 40.68 249,891
10/09/2018 41.94 42.18 41.49 41.9 201,316
10/08/2018 42.4 42.51 42.081 42.26 144,548
10/05/2018 43.09 43.3 42.26 42.45 173,643
10/04/2018 43.28 43.41 42.88 43.04 204,798
10/03/2018 43.07 43.56 43 43.39 169,729
10/02/2018 42.68 43.25 42.68 42.83 171,571
10/01/2018 44.05 44.05 42.43 42.68 239,255
09/28/2018 43.5 44 43.4 43.75 183,557
09/27/2018 43.85 44.2 43.5 43.5 168,725
09/26/2018 44.3 44.5 43.725 43.8 191,043
09/25/2018 44.1 44.3 43.65 44.25 202,049
09/24/2018 44 44.5 43.55 44.1 403,156
09/21/2018 44.85 45.5 44.1 44.15 563,707
09/20/2018 44.4 44.95 44.3 44.85 361,430
09/19/2018 44.45 44.45 43.85 44.15 554,469
09/18/2018 43.2 45.1 42.75 44.35 381,100
09/17/2018 45.95 45.95 44.6 45.3 623,379
09/14/2018 45.65 47.35 45.205 46.45 594,013
*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?

Smart Portfolio