BRCNF Dividend-Reinvested, Split-Adjusted Stock Price History - 2019

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history: 2008-10-29 to 2026-08-28
Data captured: 2026-08-31

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price — 2019

Date	Split-adjusted close	Cumulative dividend-reinvested close	Reported volume
2019-12-31	$11.68	$11.68	809
2019-12-30	$12.21	$12.21	1,437
2019-12-27	$12.32	$12.32	4,955
2019-12-26	$12.62	$12.62	0
2019-12-24	$12.62	$12.62	423
2019-12-23	$12.58	$12.58	837
2019-12-20	$12.27	$12.27	3,806
2019-12-19	$12.26	$12.26	2,034
2019-12-18	$12.17	$12.17	0
2019-12-17	$12.17	$12.17	3,207
2019-12-16	$12.12	$12.12	277
2019-12-13	$12.56	$12.56	2,067
2019-12-12	$12.14	$12.14	162
2019-12-11	$11.33	$11.33	137
2019-12-10	$10.94	$10.94	1,559
2019-12-09	$11.66	$11.66	0
2019-12-06	$11.66	$11.66	18
2019-12-05	$11.95	$11.95	575
2019-12-04	$11.41	$11.41	0
2019-12-03	$11.41	$11.41	61
2019-12-02	$12.19	$12.19	0
2019-11-29	$12.19	$12.19	18
2019-11-27	$13.19	$13.19	540
2019-11-26	$11.17	$11.17	741
2019-11-25	$11.25	$11.25	1,163
2019-11-22	$10.36	$10.36	833
2019-11-21	$10.68	$10.68	525
2019-11-20	$9.41	$9.41	1,411
2019-11-19	$9.71	$9.71	1,183
2019-11-18	$10.85	$10.85	663
2019-11-15	$11.30	$11.30	0
2019-11-14	$11.30	$11.30	539
2019-11-13	$12.28	$12.28	152
2019-11-12	$11.25	$11.25	1,379
2019-11-11	$10.44	$10.44	767
2019-11-08	$11.72	$11.72	416
2019-11-07	$12.35	$12.35	1,581
2019-11-06	$12.96	$12.96	133
2019-11-05	$12.84	$12.84	3,705
2019-11-04	$12.14	$12.14	1,708
2019-11-01	$12.32	$12.32	489
2019-10-31	$12.13	$12.13	1,372
2019-10-30	$12.23	$12.23	2,334
2019-10-29	$12.19	$12.19	2,207
2019-10-28	$14.05	$14.05	3,085
2019-10-25	$13.69	$13.69	2,628
2019-10-24	$10.84	$10.84	5,311
2019-10-23	$13.27	$13.27	3,554
2019-10-22	$15.08	$15.08	1,309
2019-10-21	$16.02	$16.02	1,319
2019-10-18	$15.70	$15.70	333
2019-10-17	$15.85	$15.85	512
2019-10-16	$15.54	$15.54	985
2019-10-15	$15.59	$15.59	300
2019-10-14	$16.18	$16.18	0
2019-10-11	$16.18	$16.18	1,036
2019-10-10	$15.86	$15.86	688
2019-10-09	$16.83	$16.83	65
2019-10-08	$16.34	$16.34	575
2019-10-07	$17.56	$17.56	88
2019-10-04	$18.53	$18.53	74
2019-10-03	$18.21	$18.21	6
2019-10-02	$16.67	$16.67	639
2019-10-01	$18.04	$18.04	1,320
2019-09-30	$19.35	$19.35	3,514
2019-09-27	$19.72	$19.72	259
2019-09-26	$20.34	$20.34	1,209
2019-09-25	$20.88	$20.88	1,811
2019-09-24	$19.33	$19.33	1,777
2019-09-23	$20.83	$20.83	3,515
2019-09-20	$21.87	$21.87	7,397
2019-09-19	$22.17	$22.17	17,914
2019-09-18	$20.39	$20.39	38,216
2019-09-17	$18.45	$18.45	17,252
2019-09-16	$17.00	$17.00	14,617
2019-09-13	$17.62	$17.62	6,869
2019-09-12	$17.80	$17.80	2,806
2019-09-11	$16.67	$16.67	3,296
2019-09-10	$17.32	$17.32	2,959
2019-09-09	$17.59	$17.59	4,402
2019-09-06	$18.12	$18.12	951
2019-09-05	$18.82	$18.82	4,779
2019-09-04	$16.57	$16.57	1,938
2019-09-03	$16.21	$16.21	797
2019-08-30	$16.78	$16.78	179
2019-08-29	$16.51	$16.51	1,013
2019-08-28	$16.89	$16.89	1,417
2019-08-27	$16.66	$16.66	4,338
2019-08-26	$17.68	$17.68	10,953
2019-08-23	$16.67	$16.67	2,849
2019-08-22	$17.10	$17.10	2,902
2019-08-21	$15.53	$15.53	2,067
2019-08-20	$13.81	$13.81	105
2019-08-19	$13.79	$13.79	1,838
2019-08-16	$14.48	$14.48	2,559
2019-08-15	$14.00	$14.00	2,509
2019-08-14	$14.26	$14.26	1,642
2019-08-13	$15.22	$15.22	2,455
2019-08-12	$15.37	$15.37	2,549
2019-08-09	$17.80	$17.80	3,997
2019-08-08	$17.80	$17.80	12,292
2019-08-07	$15.37	$15.37	4,482
2019-08-06	$16.99	$16.99	3,442
2019-08-05	$18.77	$18.77	1,442
2019-08-02	$18.93	$18.93	13,010
2019-08-01	$20.34	$20.34	18,051
2019-07-31	$16.18	$16.18	8,286
2019-07-30	$14.56	$14.56	3,931
2019-07-29	$13.00	$13.00	863
2019-07-26	$12.45	$12.45	2,112
2019-07-25	$12.88	$12.88	2,675
2019-07-24	$13.66	$13.66	3,216
2019-07-23	$14.10	$14.10	5,010
2019-07-22	$13.61	$13.61	8,414
2019-07-19	$13.72	$13.72	10,015
2019-07-18	$14.24	$14.24	7,705
2019-07-17	$11.86	$11.86	5,594
2019-07-16	$15.07	$15.07	22,442
2019-07-15	$10.87	$10.87	1,929
2019-07-12	$10.41	$10.41	1,235
2019-07-11	$9.90	$9.90	50
2019-07-10	$10.32	$10.32	278
2019-07-09	$11.01	$11.01	497
2019-07-08	$8.85	$8.85	194
2019-07-05	$8.08	$8.08	231
2019-07-03	$8.37	$8.37	32
2019-07-02	$8.36	$8.36	197
2019-07-01	$7.57	$7.57	30
2019-06-28	$8.56	$8.56	404
2019-06-27	$8.59	$8.59	1,545
2019-06-26	$7.95	$7.95	5,203
2019-06-25	$8.69	$8.69	14,876
2019-06-24	$7.89	$7.89	1,279
2019-06-21	$5.99	$5.99	0
2019-06-20	$5.99	$5.99	848
2019-06-19	$6.27	$6.27	1,995
2019-06-18	$7.05	$7.05	1,600
2019-06-17	$7.29	$7.29	4,819
2019-06-14	$7.42	$7.42	409
2019-06-13	$7.97	$7.97	946
2019-06-12	$8.81	$8.81	1,056
2019-06-11	$8.97	$8.97	1,822
2019-06-10	$10.52	$10.52	4,897
2019-06-07	$10.67	$10.67	4,964
2019-06-06	$7.59	$7.59	108
2019-06-05	$7.89	$7.89	931
2019-06-04	$8.15	$8.15	476
2019-06-03	$10.03	$10.03	1,039
2019-05-31	$10.49	$10.49	1,248
2019-05-30	$12.05	$12.05	2,716
2019-05-29	$10.20	$10.20	8,280
2019-05-28	$11.61	$11.61	13,760
2019-05-24	$8.48	$8.48	25,284
2019-05-23	$5.45	$5.45	263
2019-05-22	$4.67	$4.67	0
2019-05-21	$4.67	$4.67	182
2019-05-20	$4.78	$4.78	0
2019-05-17	$4.78	$4.78	443
2019-05-16	$4.43	$4.43	60
2019-05-15	$4.95	$4.95	508
2019-05-14	$4.64	$4.64	151
2019-05-13	$4.57	$4.57	886
2019-05-10	$5.02	$5.02	1,567
2019-05-09	$6.11	$6.11	1,032
2019-05-08	$5.22	$5.22	1,009
2019-05-07	$5.68	$5.68	3,006
2019-05-06	$6.41	$6.41	19,676
2019-05-03	$4.24	$4.24	5,561
2019-05-02	$2.67	$2.67	2,455
2019-05-01	$2.63	$2.63	55
2019-04-30	$2.57	$2.57	0
2019-04-29	$2.57	$2.57	536
2019-04-26	$2.52	$2.52	1,316
2019-04-25	$2.23	$2.23	1,230
2019-04-24	$2.17	$2.17	0
2019-04-23	$2.17	$2.17	273
2019-04-22	$2.30	$2.30	72
2019-04-18	$2.42	$2.42	0
2019-04-17	$2.42	$2.42	308
2019-04-16	$2.56	$2.56	0
2019-04-15	$2.56	$2.56	0
2019-04-12	$2.56	$2.56	40
2019-04-11	$2.57	$2.57	0
2019-04-10	$2.57	$2.57	0
2019-04-09	$2.57	$2.57	0
2019-04-08	$2.57	$2.57	0
2019-04-05	$2.57	$2.57	0
2019-04-04	$2.57	$2.57	0
2019-04-03	$2.57	$2.57	607
2019-04-02	$2.64	$2.64	0
2019-04-01	$2.64	$2.64	0
2019-03-29	$2.64	$2.64	0
2019-03-28	$2.64	$2.64	0
2019-03-27	$2.64	$2.64	1,022
2019-03-26	$2.27	$2.27	222
2019-03-25	$2.45	$2.45	1,165
2019-03-22	$2.11	$2.11	151
2019-03-21	$2.07	$2.07	202
2019-03-20	$2.38	$2.38	50
2019-03-19	$2.34	$2.34	14
2019-03-18	$2.55	$2.55	407
2019-03-15	$2.61	$2.61	490
2019-03-14	$2.74	$2.74	567
2019-03-13	$2.72	$2.72	0
2019-03-12	$2.72	$2.72	0
2019-03-11	$2.72	$2.72	0
2019-03-08	$2.72	$2.72	303
2019-03-07	$2.52	$2.52	3,644
2019-03-06	$2.35	$2.35	50
2019-03-05	$2.34	$2.34	303
2019-03-04	$2.27	$2.27	2,569
2019-03-01	$2.38	$2.38	1,773
2019-02-28	$2.38	$2.38	3,235
2019-02-27	$2.42	$2.42	1,280
2019-02-26	$2.56	$2.56	1,619
2019-02-25	$2.37	$2.37	102
2019-02-22	$2.61	$2.61	2,708
2019-02-21	$2.35	$2.35	2,168
2019-02-20	$2.05	$2.05	202
2019-02-19	$1.89	$1.89	12,290
2019-02-15	$1.62	$1.62	670
2019-02-14	$1.45	$1.45	0
2019-02-13	$1.45	$1.45	0
2019-02-12	$1.45	$1.45	0
2019-02-11	$1.45	$1.45	506
2019-02-08	$1.42	$1.42	66
2019-02-07	$1.52	$1.52	141
2019-02-06	$1.33	$1.33	0
2019-02-05	$1.33	$1.33	0
2019-02-04	$1.33	$1.33	0
2019-02-01	$1.33	$1.33	202
2019-01-31	$1.38	$1.38	455
2019-01-30	$1.58	$1.58	0
2019-01-29	$1.58	$1.58	0
2019-01-28	$1.58	$1.58	0
2019-01-25	$1.58	$1.58	0
2019-01-24	$1.58	$1.58	0
2019-01-23	$1.58	$1.58	0
2019-01-22	$1.58	$1.58	0
2019-01-18	$1.58	$1.58	961
2019-01-17	$1.68	$1.68	506
2019-01-16	$1.78	$1.78	506
2019-01-15	$1.68	$1.68	0
2019-01-14	$1.68	$1.68	415
2019-01-11	$1.28	$1.28	506
2019-01-10	$1.28	$1.28	0
2019-01-09	$1.28	$1.28	1,013
2019-01-08	$1.13	$1.13	1,519
2019-01-07	$1.13	$1.13	10
2019-01-04	$1.38	$1.38	2,784
2019-01-03	$1.35	$1.35	0
2019-01-02	$1.35	$1.35	1,013