BRCB(BRCB)
BRCB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.98 | $6.98 | $6.32 | $6.37 | 1.48M |
| 5/19/2026 | $6.92 | $7.37 | $6.64 | $6.68 | 660,400 |
| 5/18/2026 | $7.03 | $7.39 | $6.86 | $6.91 | 1.02M |
| 5/15/2026 | $7.08 | $7.36 | $6.93 | $7.01 | 1.06M |
| 5/14/2026 | $7.70 | $8.18 | $7.09 | $7.16 | 2.06M |
| 5/13/2026 | $9.51 | $10.24 | $7.60 | $7.65 | 2.74M |
| 5/12/2026 | $10.92 | $11.30 | $10.62 | $10.97 | 350,000 |
| 5/11/2026 | $11.44 | $11.51 | $10.95 | $10.99 | 207,034 |
| 5/8/2026 | $11.46 | $11.62 | $11.09 | $11.48 | 152,268 |
| 5/7/2026 | $11.79 | $12.07 | $11.31 | $11.46 | 459,049 |
| 5/6/2026 | $12.20 | $12.40 | $11.85 | $12.10 | 162,000 |
| 5/5/2026 | $11.45 | $12.20 | $11.30 | $12.05 | 284,257 |
| 5/4/2026 | $12.00 | $12.49 | $11.35 | $11.38 | 555,158 |
| 5/1/2026 | $12.46 | $12.71 | $12.07 | $12.08 | 208,902 |
| 4/30/2026 | $12.24 | $12.38 | $11.99 | $12.28 | 464,900 |
| 4/29/2026 | $12.14 | $12.39 | $11.95 | $12.24 | 229,601 |
| 4/28/2026 | $12.65 | $12.83 | $12.21 | $12.23 | 346,233 |
| 4/27/2026 | $12.90 | $13.06 | $12.69 | $12.75 | 256,046 |
| 4/24/2026 | $12.70 | $13.34 | $12.50 | $13.06 | 348,006 |
| 4/23/2026 | $13.39 | $13.50 | $12.59 | $12.70 | 582,793 |
| 4/22/2026 | $14.07 | $14.42 | $13.43 | $13.45 | 400,306 |
| 4/21/2026 | $14.42 | $14.76 | $13.92 | $14.05 | 151,225 |
| 4/20/2026 | $14.71 | $14.75 | $14.01 | $14.48 | 180,990 |
| 4/17/2026 | $14.64 | $15.32 | $14.64 | $14.94 | 334,412 |
| 4/16/2026 | $14.36 | $14.48 | $13.89 | $14.26 | 213,046 |
| 4/15/2026 | $14.14 | $14.69 | $14.14 | $14.36 | 266,998 |
| 4/14/2026 | $13.55 | $14.36 | $13.40 | $14.12 | 204,100 |
| 4/13/2026 | $13.97 | $13.97 | $13.09 | $13.35 | 361,232 |
| 4/10/2026 | $14.84 | $15.04 | $14.09 | $14.14 | 211,316 |
| 4/9/2026 | $14.37 | $14.93 | $13.97 | $14.84 | 262,300 |
| 4/8/2026 | $14.28 | $14.79 | $14.05 | $14.46 | 259,800 |
| 4/7/2026 | $13.51 | $13.73 | $13.23 | $13.65 | 294,621 |
| 4/6/2026 | $13.11 | $14.09 | $13.11 | $13.72 | 495,800 |
| 4/2/2026 | $12.93 | $13.79 | $12.88 | $13.18 | 389,319 |
| 4/1/2026 | $13.10 | $13.21 | $12.73 | $13.14 | 521,249 |
| 3/31/2026 | $12.60 | $13.45 | $12.60 | $12.92 | 694,700 |
| 3/30/2026 | $12.29 | $12.75 | $11.84 | $12.26 | 733,935 |
| 3/27/2026 | $13.34 | $13.36 | $12.25 | $12.27 | 732,325 |
| 3/26/2026 | $14.64 | $15.20 | $13.51 | $13.54 | 428,651 |
| 3/25/2026 | $14.93 | $15.06 | $14.10 | $14.85 | 230,582 |
| 3/24/2026 | $14.64 | $15.02 | $14.40 | $14.69 | 228,218 |
| 3/23/2026 | $15.34 | $16.16 | $14.02 | $14.86 | 424,648 |
| 3/20/2026 | $16.24 | $16.28 | $14.96 | $14.98 | 433,218 |
| 3/19/2026 | $16.44 | $16.76 | $16.19 | $16.32 | 321,782 |
| 3/18/2026 | $17.00 | $17.34 | $16.36 | $16.42 | 551,350 |
| 3/17/2026 | $16.26 | $17.71 | $16.26 | $17.16 | 696,794 |
| 3/16/2026 | $16.22 | $17.04 | $15.99 | $16.20 | 1.47M |
| 3/13/2026 | $16.23 | $16.54 | $15.92 | $16.11 | 524,606 |
| 3/12/2026 | $16.44 | $17.22 | $16.18 | $16.23 | 550,300 |
| 3/11/2026 | $15.94 | $16.79 | $15.45 | $16.71 | 514,800 |
| 3/10/2026 | $15.79 | $16.92 | $15.21 | $16.03 | 442,964 |
| 3/9/2026 | $16.29 | $16.29 | $14.96 | $15.76 | 578,500 |
| 3/6/2026 | $16.77 | $16.90 | $16.00 | $16.63 | 416,671 |
| 3/5/2026 | $16.01 | $17.49 | $16.00 | $16.45 | 1.27M |
| 3/4/2026 | $15.12 | $16.75 | $15.04 | $16.22 | 1.71M |
| 3/3/2026 | $13.63 | $14.94 | $13.38 | $14.80 | 950,200 |
| 3/2/2026 | $12.96 | $13.96 | $12.93 | $13.79 | 665,300 |
| 2/27/2026 | $13.06 | $13.89 | $12.51 | $13.34 | 497,000 |
| 2/26/2026 | $12.55 | $13.45 | $12.50 | $13.35 | 889,604 |
| 2/25/2026 | $11.78 | $12.92 | $11.71 | $12.61 | 747,634 |
| 2/24/2026 | $12.04 | $12.55 | $11.51 | $11.61 | 391,952 |
| 2/23/2026 | $12.83 | $12.99 | $12.04 | $12.05 | 419,238 |
| 2/20/2026 | $12.56 | $13.58 | $12.56 | $12.99 | 620,406 |