Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: BRCC )

4.360 +0.220 (+5.31%)

Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	4.200	4.430	4.160	4.360	1,141,104	+0.22(+5.31%)
Aug 22, 2024	4.220	4.280	4.080	4.140	661,483	-0.09(-2.13%)
Aug 21, 2024	4.000	4.350	3.980	4.230	1,066,864	+0.21(+5.22%)
Aug 20, 2024	4.020	4.055	3.940	4.020	717,585	+0.00(+0.00%)
Aug 19, 2024	4.010	4.070	3.910	4.020	968,921	-0.03(-0.74%)
Aug 16, 2024	3.900	4.050	3.842	4.050	798,555	+0.15(+3.85%)
Aug 15, 2024	3.870	3.980	3.860	3.900	963,608	+0.10(+2.63%)
Aug 14, 2024	3.800	3.880	3.640	3.800	1,875,116	+0.06(+1.60%)
Aug 13, 2024	3.540	3.775	3.480	3.740	2,392,823	+0.22(+6.25%)
Aug 12, 2024	3.500	3.660	3.500	3.520	1,857,117	+0.02(+0.57%)
Aug 09, 2024	3.460	3.624	3.235	3.500	2,892,393	+0.13(+3.86%)
Aug 08, 2024	4.520	4.520	3.295	3.370	8,210,290	-2.05(-37.82%)
Aug 07, 2024	5.470	5.470	5.271	5.420	888,712	+0.09(+1.69%)
Aug 06, 2024	5.150	5.340	5.070	5.330	972,849	+0.26(+5.13%)
Aug 05, 2024	5.210	5.250	5.020	5.070	1,200,974	-0.49(-8.81%)
Aug 02, 2024	5.510	5.600	5.420	5.560	742,982	-0.12(-2.11%)
Aug 01, 2024	5.720	5.790	5.570	5.680	599,547	-0.03(-0.53%)
Jul 31, 2024	5.580	5.810	5.460	5.710	748,207	+0.21(+3.82%)
Jul 30, 2024	5.550	5.600	5.430	5.500	390,930	-0.03(-0.54%)
Jul 29, 2024	5.800	5.800	5.470	5.530	719,937	-0.10(-1.78%)
Jul 26, 2024	5.580	5.780	5.510	5.630	782,647	+0.15(+2.74%)
Jul 25, 2024	5.370	5.580	5.320	5.480	674,197	+0.10(+1.86%)
Jul 24, 2024	5.490	5.550	5.290	5.380	642,045	-0.17(-3.06%)
Jul 23, 2024	5.540	5.700	5.470	5.550	727,561	-0.04(-0.72%)
Jul 22, 2024	5.610	5.700	5.440	5.590	534,805	+0.03(+0.54%)
Jul 19, 2024	5.550	5.655	5.520	5.560	555,393	+0.02(+0.36%)
Jul 18, 2024	5.840	5.990	5.480	5.540	678,311	-0.33(-5.62%)
Jul 17, 2024	5.870	6.020	5.740	5.870	560,061	-0.11(-1.84%)
Jul 16, 2024	5.850	6.000	5.780	5.980	624,187	+0.20(+3.46%)
Jul 15, 2024	5.920	5.990	5.610	5.780	1,229,656	-0.09(-1.53%)
Jul 12, 2024	5.490	5.885	5.420	5.870	1,259,065	+0.37(+6.73%)
Jul 11, 2024	5.450	5.500	4.975	5.500	1,935,536	+0.10(+1.85%)
Jul 10, 2024	5.820	5.910	5.400	5.400	1,232,633	-0.36(-6.25%)
Jul 09, 2024	6.040	6.060	5.710	5.760	619,642	-0.30(-4.95%)
Jul 08, 2024	5.950	6.075	5.890	6.060	573,436	+0.12(+2.02%)
Jul 05, 2024	6.080	6.155	5.715	5.940	569,118	-0.16(-2.62%)
Jul 03, 2024	5.990	6.230	5.950	6.100	516,932	+0.15(+2.52%)
Jul 02, 2024	6.110	6.130	5.890	5.950	759,731	-0.16(-2.62%)
Jul 01, 2024	6.180	6.300	5.980	6.110	703,907	-0.02(-0.33%)
Jun 28, 2024	6.460	6.515	6.010	6.130	2,839,139	-0.31(-4.81%)
Jun 27, 2024	6.540	6.649	6.350	6.440	817,008	-0.10(-1.53%)
Jun 26, 2024	6.730	6.830	6.452	6.540	929,476	-0.26(-3.82%)
Jun 25, 2024	6.450	7.140	6.410	6.800	2,116,924	+0.29(+4.45%)
Jun 24, 2024	6.360	6.570	6.295	6.510	1,202,628	+0.11(+1.72%)
Jun 21, 2024	6.260	6.480	6.152	6.400	1,196,388	+0.13(+2.07%)
Jun 20, 2024	6.230	6.345	6.220	6.270	716,026	+0.04(+0.64%)
Jun 18, 2024	6.310	6.360	5.975	6.230	1,196,855	-0.10(-1.58%)
Jun 17, 2024	6.260	6.340	6.110	6.330	785,627	+0.04(+0.64%)
Jun 14, 2024	6.180	6.490	6.090	6.290	1,348,948	+0.14(+2.28%)
Jun 13, 2024	6.000	6.175	5.903	6.150	765,436	+0.19(+3.19%)
Jun 12, 2024	6.140	6.220	5.915	5.960	1,068,249	-0.07(-1.16%)
Jun 11, 2024	6.110	6.150	5.871	6.030	728,431	-0.13(-2.11%)
Jun 10, 2024	6.000	6.210	5.910	6.160	882,897	+0.14(+2.33%)
Jun 07, 2024	6.050	6.230	6.000	6.020	613,323	-0.13(-2.11%)
Jun 06, 2024	6.070	6.200	5.970	6.150	721,281	+0.02(+0.33%)
Jun 05, 2024	5.710	6.150	5.650	6.130	934,893	+0.45(+7.92%)
Jun 04, 2024	5.690	5.730	5.575	5.680	468,734	-0.06(-1.05%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

(NY: BRCC )

Historical Prices