Below are the 2549 trading days of historical prices for BRX.
# | Exchange | Symbol | Date | Open | High | Low | Close | 2549 | NYSE | BRX | Fri, Mar 1, 2024 | 22.55 | 22.82 | 22.37 | 22.81 | 2548 | NYSE | BRX | Thu, Feb 29, 2024 | 22.71 | 22.71 | 22.23 | 22.61 | 2547 | NYSE | BRX | Wed, Feb 28, 2024 | 22.25 | 22.73 | 22.23 | 22.47 | 2546 | NYSE | BRX | Tue, Feb 27, 2024 | 22.70 | 22.86 | 22.41 | 22.47 | 2545 | NYSE | BRX | Mon, Feb 26, 2024 | 22.73 | 22.79 | 22.44 | 22.53 | 2544 | NYSE | BRX | Fri, Feb 23, 2024 | 22.88 | 23.00 | 22.74 | 22.77 | 2543 | NYSE | BRX | Thu, Feb 22, 2024 | 22.91 | 23.07 | 22.84 | 23.06 | 2542 | NYSE | BRX | Wed, Feb 21, 2024 | 22.84 | 23.23 | 22.81 | 22.92 | 2541 | NYSE | BRX | Tue, Feb 20, 2024 | 23.00 | 23.20 | 22.80 | 22.84 | 2540 | NYSE | BRX | Fri, Feb 16, 2024 | 22.86 | 23.23 | 22.78 | 23.13 | 2539 | NYSE | BRX | Thu, Feb 15, 2024 | 23.00 | 23.24 | 23.00 | 23.21 | 2538 | NYSE | BRX | Wed, Feb 14, 2024 | 22.73 | 22.91 | 22.44 | 22.80 | 2537 | NYSE | BRX | Tue, Feb 13, 2024 | 22.01 | 22.67 | 21.75 | 22.66 | 2536 | NYSE | BRX | Mon, Feb 12, 2024 | 22.76 | 22.92 | 22.50 | 22.55 | 2535 | NYSE | BRX | Fri, Feb 9, 2024 | 22.83 | 22.87 | 22.49 | 22.76 | 2534 | NYSE | BRX | Thu, Feb 8, 2024 | 22.53 | 22.96 | 22.43 | 22.86 | 2533 | NYSE | BRX | Wed, Feb 7, 2024 | 22.54 | 22.74 | 22.34 | 22.61 | 2532 | NYSE | BRX | Tue, Feb 6, 2024 | 21.99 | 22.63 | 21.91 | 22.47 | 2531 | NYSE | BRX | Mon, Feb 5, 2024 | 22.06 | 22.30 | 21.91 | 22.01 | 2530 | NYSE | BRX | Fri, Feb 2, 2024 | 22.42 | 22.63 | 22.24 | 22.46 | 2529 | NYSE | BRX | Thu, Feb 1, 2024 | 22.41 | 22.81 | 22.32 | 22.76 | 2528 | NYSE | BRX | Wed, Jan 31, 2024 | 22.75 | 22.85 | 22.34 | 22.44 | 2527 | NYSE | BRX | Tue, Jan 30, 2024 | 22.54 | 22.79 | 22.46 | 22.66 | 2526 | NYSE | BRX | Mon, Jan 29, 2024 | 22.70 | 22.70 | 22.44 | 22.60 | 2525 | NYSE | BRX | Fri, Jan 26, 2024 | 22.96 | 22.99 | 22.62 | 22.70 | 2524 | NYSE | BRX | Thu, Jan 25, 2024 | 22.74 | 22.84 | 22.58 | 22.82 | 2523 | NYSE | BRX | Wed, Jan 24, 2024 | 22.97 | 22.97 | 22.31 | 22.37 | 2522 | NYSE | BRX | Tue, Jan 23, 2024 | 22.80 | 22.81 | 22.42 | 22.66 | 2521 | NYSE | BRX | Mon, Jan 22, 2024 | 22.69 | 22.87 | 22.57 | 22.64 | 2520 | NYSE | BRX | Fri, Jan 19, 2024 | 22.30 | 22.59 | 22.04 | 22.50 | 2519 | NYSE | BRX | Thu, Jan 18, 2024 | 22.33 | 22.39 | 21.93 | 22.17 | 2518 | NYSE | BRX | Wed, Jan 17, 2024 | 22.21 | 22.70 | 22.12 | 22.33 | 2517 | NYSE | BRX | Tue, Jan 16, 2024 | 22.77 | 22.84 | 22.42 | 22.52 | 2516 | NYSE | BRX | Fri, Jan 12, 2024 | 23.07 | 23.20 | 22.76 | 22.88 | 2515 | NYSE | BRX | Thu, Jan 11, 2024 | 22.90 | 22.93 | 22.68 | 22.81 | 2514 | NYSE | BRX | Wed, Jan 10, 2024 | 22.84 | 23.00 | 22.69 | 22.95 | 2513 | NYSE | BRX | Tue, Jan 9, 2024 | 22.51 | 22.71 | 22.40 | 22.69 | 2512 | NYSE | BRX | Mon, Jan 8, 2024 | 22.52 | 22.79 | 22.49 | 22.73 | 2511 | NYSE | BRX | Fri, Jan 5, 2024 | 22.56 | 22.86 | 22.45 | 22.58 | 2510 | NYSE | BRX | Thu, Jan 4, 2024 | 22.64 | 22.88 | 22.54 | 22.74 | 2509 | NYSE | BRX | Wed, Jan 3, 2024 | 23.02 | 23.02 | 22.54 | 22.67 | 2508 | NYSE | BRX | Tue, Jan 2, 2024 | 22.94 | 23.42 | 22.83 | 23.22 | 2507 | NYSE | BRX | Fri, Dec 29, 2023 | 23.59 | 23.60 | 23.27 | 23.00 | 2506 | NYSE | BRX | Thu, Dec 28, 2023 | 23.42 | 23.69 | 23.38 | 23.67 | 2505 | NYSE | BRX | Wed, Dec 27, 2023 | 23.64 | 23.64 | 23.38 | 23.55 | 2504 | NYSE | BRX | Tue, Dec 26, 2023 | 23.50 | 23.64 | 23.38 | 23.57 | 2503 | NYSE | BRX | Fri, Dec 22, 2023 | 23.61 | 23.69 | 23.41 | 23.43 | 2502 | NYSE | BRX | Thu, Dec 21, 2023 | 23.50 | 23.50 | 23.17 | 23.42 | 2501 | NYSE | BRX | Wed, Dec 20, 2023 | 23.39 | 23.76 | 23.25 | 23.25 | 2500 | NYSE | BRX | Tue, Dec 19, 2023 | 23.55 | 23.60 | 23.31 | 23.35 | 2499 | NYSE | BRX | Mon, Dec 18, 2023 | 23.62 | 23.65 | 23.38 | 23.38 | 2498 | NYSE | BRX | Fri, Dec 15, 2023 | 24.23 | 24.29 | 23.38 | 23.55 | 2497 | NYSE | BRX | Thu, Dec 14, 2023 | 24.00 | 24.47 | 23.95 | 24.14 | 2496 | NYSE | BRX | Wed, Dec 13, 2023 | 22.65 | 23.79 | 22.62 | 23.66 | 2495 | NYSE | BRX | Tue, Dec 12, 2023 | 22.88 | 22.90 | 22.63 | 22.64 | 2494 | NYSE | BRX | Mon, Dec 11, 2023 | 22.64 | 22.86 | 22.59 | 22.85 | 2493 | NYSE | BRX | Fri, Dec 8, 2023 | 22.56 | 22.73 | 22.21 | 22.71 | 2492 | NYSE | BRX | Thu, Dec 7, 2023 | 22.53 | 22.75 | 22.40 | 22.60 | 2491 | NYSE | BRX | Wed, Dec 6, 2023 | 22.66 | 22.85 | 22.40 | 22.52 | 2490 | NYSE | BRX | Tue, Dec 5, 2023 | 22.51 | 22.56 | 22.31 | 22.55 | 2489 | NYSE | BRX | Mon, Dec 4, 2023 | 21.90 | 22.64 | 21.88 | 22.60 | 2488 | NYSE | BRX | Fri, Dec 1, 2023 | 21.46 | 22.11 | 21.36 | 21.95 | 2487 | NYSE | BRX | Thu, Nov 30, 2023 | 21.36 | 21.56 | 21.28 | 21.52 | 2486 | NYSE | BRX | Wed, Nov 29, 2023 | 21.65 | 21.77 | 21.30 | 21.32 | 2485 | NYSE | BRX | Tue, Nov 28, 2023 | 21.33 | 21.52 | 21.16 | 21.45 | 2484 | NYSE | BRX | Mon, Nov 27, 2023 | 21.31 | 21.65 | 21.22 | 21.43 | 2483 | NYSE | BRX | Fri, Nov 24, 2023 | 21.32 | 21.47 | 21.19 | 21.38 | 2482 | NYSE | BRX | Wed, Nov 22, 2023 | 21.48 | 21.57 | 21.32 | 21.40 | 2481 | NYSE | BRX | Tue, Nov 21, 2023 | 21.45 | 21.48 | 21.18 | 21.26 | 2480 | NYSE | BRX | Mon, Nov 20, 2023 | 21.62 | 21.62 | 21.39 | 21.60 | 2479 | NYSE | BRX | Fri, Nov 17, 2023 | 21.71 | 21.79 | 21.46 | 21.66 | 2478 | NYSE | BRX | Thu, Nov 16, 2023 | 21.92 | 22.01 | 21.42 | 21.44 | 2477 | NYSE | BRX | Wed, Nov 15, 2023 | 21.96 | 22.17 | 21.80 | 21.93 | 2476 | NYSE | BRX | Tue, Nov 14, 2023 | 21.47 | 22.40 | 21.45 | 22.07 | 2475 | NYSE | BRX | Mon, Nov 13, 2023 | 20.94 | 20.98 | 20.69 | 20.77 | 2474 | NYSE | BRX | Fri, Nov 10, 2023 | 20.98 | 21.09 | 20.78 | 21.05 | 2473 | NYSE | BRX | Thu, Nov 9, 2023 | 21.41 | 21.44 | 20.76 | 20.85 | 2472 | NYSE | BRX | Wed, Nov 8, 2023 | 21.14 | 21.38 | 21.04 | 21.35 | 2471 | NYSE | BRX | Tue, Nov 7, 2023 | 21.30 | 21.37 | 21.03 | 21.08 | 2470 | NYSE | BRX | Mon, Nov 6, 2023 | 21.67 | 21.68 | 21.17 | 21.37 | 2469 | NYSE | BRX | Fri, Nov 3, 2023 | 21.82 | 22.07 | 21.72 | 21.74 | 2468 | NYSE | BRX | Thu, Nov 2, 2023 | 21.48 | 21.59 | 21.31 | 21.37 | 2467 | NYSE | BRX | Wed, Nov 1, 2023 | 20.80 | 21.21 | 20.76 | 21.09 | 2466 | NYSE | BRX | Tue, Oct 31, 2023 | 20.36 | 20.93 | 20.02 | 20.79 | 2465 | NYSE | BRX | Mon, Oct 30, 2023 | 20.04 | 20.26 | 19.88 | 20.16 | 2464 | NYSE | BRX | Fri, Oct 27, 2023 | 20.42 | 20.42 | 19.79 | 19.89 | 2463 | NYSE | BRX | Thu, Oct 26, 2023 | 19.66 | 20.44 | 19.63 | 20.30 | 2462 | NYSE | BRX | Wed, Oct 25, 2023 | 19.81 | 19.96 | 19.55 | 19.59 | 2461 | NYSE | BRX | Tue, Oct 24, 2023 | 19.89 | 20.06 | 19.76 | 19.96 | 2460 | NYSE | BRX | Mon, Oct 23, 2023 | 19.90 | 20.08 | 19.70 | 19.71 | 2459 | NYSE | BRX | Fri, Oct 20, 2023 | 20.35 | 20.47 | 20.07 | 20.08 | 2458 | NYSE | BRX | Thu, Oct 19, 2023 | 20.39 | 20.74 | 20.21 | 20.28 | 2457 | NYSE | BRX | Wed, Oct 18, 2023 | 20.88 | 20.90 | 20.44 | 20.55 | 2456 | NYSE | BRX | Tue, Oct 17, 2023 | 20.31 | 21.19 | 20.27 | 20.93 | 2455 | NYSE | BRX | Mon, Oct 16, 2023 | 20.42 | 20.66 | 20.25 | 20.47 | 2454 | NYSE | BRX | Fri, Oct 13, 2023 | 20.60 | 20.66 | 20.01 | 20.20 | 2453 | NYSE | BRX | Thu, Oct 12, 2023 | 20.80 | 20.80 | 20.40 | 20.49 | 2452 | NYSE | BRX | Wed, Oct 11, 2023 | 20.56 | 20.89 | 20.50 | 20.88 | 2451 | NYSE | BRX | Tue, Oct 10, 2023 | 20.20 | 20.54 | 20.06 | 20.42 | 2450 | NYSE | BRX | Mon, Oct 9, 2023 | 19.77 | 20.31 | 19.76 | 20.18 | 2449 | NYSE | BRX | Fri, Oct 6, 2023 | 20.05 | 20.24 | 19.76 | 19.89 | 2448 | NYSE | BRX | Thu, Oct 5, 2023 | 20.02 | 20.20 | 19.82 | 20.19 | 2447 | NYSE | BRX | Wed, Oct 4, 2023 | 19.79 | 20.09 | 19.56 | 20.07 | 2446 | NYSE | BRX | Tue, Oct 3, 2023 | 20.04 | 20.04 | 19.46 | 19.74 | 2445 | NYSE | BRX | Mon, Oct 2, 2023 | 20.43 | 20.63 | 19.96 | 20.15 | 2444 | NYSE | BRX | Fri, Sep 29, 2023 | 21.19 | 21.24 | 20.60 | 20.52 | 2443 | NYSE | BRX | Thu, Sep 28, 2023 | 20.96 | 21.21 | 20.83 | 20.89 | 2442 | NYSE | BRX | Wed, Sep 27, 2023 | 21.00 | 21.25 | 20.73 | 20.83 | 2441 | NYSE | BRX | Tue, Sep 26, 2023 | 21.15 | 21.28 | 20.80 | 20.91 | 2440 | NYSE | BRX | Mon, Sep 25, 2023 | 21.28 | 21.45 | 21.22 | 21.37 | 2439 | NYSE | BRX | Fri, Sep 22, 2023 | 21.75 | 21.84 | 21.40 | 21.40 | 2438 | NYSE | BRX | Thu, Sep 21, 2023 | 22.04 | 22.04 | 21.67 | 21.68 | 2437 | NYSE | BRX | Wed, Sep 20, 2023 | 22.52 | 22.72 | 22.18 | 22.19 | 2436 | NYSE | BRX | Tue, Sep 19, 2023 | 22.49 | 22.62 | 22.32 | 22.34 | 2435 | NYSE | BRX | Mon, Sep 18, 2023 | 22.86 | 22.89 | 22.46 | 22.49 | 2434 | NYSE | BRX | Fri, Sep 15, 2023 | 22.79 | 23.02 | 22.77 | 22.90 | 2433 | NYSE | BRX | Thu, Sep 14, 2023 | 22.58 | 23.01 | 22.46 | 22.99 | 2432 | NYSE | BRX | Wed, Sep 13, 2023 | 22.46 | 22.55 | 22.25 | 22.36 | 2431 | NYSE | BRX | Tue, Sep 12, 2023 | 22.06 | 22.52 | 22.03 | 22.48 | 2430 | NYSE | BRX | Mon, Sep 11, 2023 | 22.11 | 22.21 | 21.87 | 22.08 | 2429 | NYSE | BRX | Fri, Sep 8, 2023 | 21.92 | 22.13 | 21.84 | 22.04 | 2428 | NYSE | BRX | Thu, Sep 7, 2023 | 21.82 | 22.05 | 21.77 | 21.93 | 2427 | NYSE | BRX | Wed, Sep 6, 2023 | 21.61 | 21.89 | 21.55 | 21.88 | 2426 | NYSE | BRX | Tue, Sep 5, 2023 | 22.05 | 22.06 | 21.63 | 21.67 | 2425 | NYSE | BRX | Fri, Sep 1, 2023 | 22.12 | 22.25 | 21.88 | 21.99 | 2424 | NYSE | BRX | Thu, Aug 31, 2023 | 22.07 | 22.14 | 21.87 | 21.98 | 2423 | NYSE | BRX | Wed, Aug 30, 2023 | 22.01 | 22.15 | 21.94 | 22.10 | 2422 | NYSE | BRX | Tue, Aug 29, 2023 | 21.72 | 22.04 | 21.57 | 22.00 | 2421 | NYSE | BRX | Mon, Aug 28, 2023 | 21.41 | 21.87 | 21.36 | 21.67 | 2420 | NYSE | BRX | Fri, Aug 25, 2023 | 21.41 | 21.57 | 21.29 | 21.37 | 2419 | NYSE | BRX | Thu, Aug 24, 2023 | 21.41 | 21.73 | 21.31 | 21.34 | 2418 | NYSE | BRX | Wed, Aug 23, 2023 | 21.06 | 21.51 | 20.97 | 21.47 | 2417 | NYSE | BRX | Tue, Aug 22, 2023 | 21.17 | 21.27 | 20.90 | 20.97 | 2416 | NYSE | BRX | Mon, Aug 21, 2023 | 21.50 | 21.54 | 20.96 | 21.04 | 2415 | NYSE | BRX | Fri, Aug 18, 2023 | 21.32 | 21.63 | 21.32 | 21.58 | 2414 | NYSE | BRX | Thu, Aug 17, 2023 | 21.87 | 22.00 | 21.50 | 21.53 | 2413 | NYSE | BRX | Wed, Aug 16, 2023 | 22.57 | 22.62 | 21.83 | 21.84 | 2412 | NYSE | BRX | Tue, Aug 15, 2023 | 22.41 | 22.41 | 22.19 | 22.21 | 2411 | NYSE | BRX | Mon, Aug 14, 2023 | 22.73 | 22.87 | 22.46 | 22.58 | 2410 | NYSE | BRX | Fri, Aug 11, 2023 | 22.76 | 22.90 | 22.72 | 22.82 | 2409 | NYSE | BRX | Thu, Aug 10, 2023 | 23.07 | 23.30 | 22.83 | 22.91 | 2408 | NYSE | BRX | Wed, Aug 9, 2023 | 22.57 | 23.11 | 22.45 | 22.96 | 2407 | NYSE | BRX | Tue, Aug 8, 2023 | 22.51 | 22.65 | 22.36 | 22.61 | 2406 | NYSE | BRX | Mon, Aug 7, 2023 | 22.59 | 22.82 | 22.51 | 22.78 | 2405 | NYSE | BRX | Fri, Aug 4, 2023 | 22.39 | 22.92 | 22.34 | 22.51 | 2404 | NYSE | BRX | Thu, Aug 3, 2023 | 22.46 | 22.51 | 22.22 | 22.48 | 2403 | NYSE | BRX | Wed, Aug 2, 2023 | 22.47 | 22.57 | 22.13 | 22.55 | 2402 | NYSE | BRX | Tue, Aug 1, 2023 | 22.45 | 22.70 | 22.03 | 22.67 | 2401 | NYSE | BRX | Mon, Jul 31, 2023 | 22.59 | 22.80 | 22.50 | 22.74 | 2400 | NYSE | BRX | Fri, Jul 28, 2023 | 22.62 | 22.75 | 22.45 | 22.51 | 2399 | NYSE | BRX | Thu, Jul 27, 2023 | 23.08 | 23.21 | 22.41 | 22.41 | 2398 | NYSE | BRX | Wed, Jul 26, 2023 | 22.74 | 23.00 | 22.71 | 22.96 | 2397 | NYSE | BRX | Tue, Jul 25, 2023 | 23.08 | 23.25 | 22.68 | 22.74 | 2396 | NYSE | BRX | Mon, Jul 24, 2023 | 23.10 | 23.30 | 23.05 | 23.13 | 2395 | NYSE | BRX | Fri, Jul 21, 2023 | 23.24 | 23.32 | 22.98 | 23.14 | 2394 | NYSE | BRX | Thu, Jul 20, 2023 | 23.12 | 23.14 | 22.80 | 23.10 | 2393 | NYSE | BRX | Wed, Jul 19, 2023 | 22.80 | 23.06 | 22.67 | 23.01 | 2392 | NYSE | BRX | Tue, Jul 18, 2023 | 22.66 | 22.72 | 22.33 | 22.66 | 2391 | NYSE | BRX | Mon, Jul 17, 2023 | 22.46 | 22.71 | 22.39 | 22.65 | 2390 | NYSE | BRX | Fri, Jul 14, 2023 | 22.54 | 22.62 | 22.40 | 22.52 | 2389 | NYSE | BRX | Thu, Jul 13, 2023 | 22.49 | 22.64 | 22.42 | 22.60 | 2388 | NYSE | BRX | Wed, Jul 12, 2023 | 22.68 | 22.75 | 22.50 | 22.50 | 2387 | NYSE | BRX | Tue, Jul 11, 2023 | 22.08 | 22.42 | 21.93 | 22.40 | 2386 | NYSE | BRX | Mon, Jul 10, 2023 | 21.89 | 21.99 | 21.75 | 21.96 | 2385 | NYSE | BRX | Fri, Jul 7, 2023 | 21.93 | 22.18 | 21.86 | 21.88 | 2384 | NYSE | BRX | Thu, Jul 6, 2023 | 21.67 | 22.05 | 21.52 | 22.01 | 2383 | NYSE | BRX | Wed, Jul 5, 2023 | 21.97 | 22.23 | 21.67 | 22.02 | 2382 | NYSE | BRX | Mon, Jul 3, 2023 | 21.74 | 22.11 | 21.72 | 22.02 | 2381 | NYSE | BRX | Fri, Jun 30, 2023 | 22.20 | 22.24 | 21.70 | 21.74 | 2380 | NYSE | BRX | Thu, Jun 29, 2023 | 21.44 | 22.00 | 21.35 | 21.98 | 2379 | NYSE | BRX | Wed, Jun 28, 2023 | 21.61 | 21.69 | 21.37 | 21.45 | 2378 | NYSE | BRX | Tue, Jun 27, 2023 | 21.35 | 21.73 | 21.27 | 21.69 | 2377 | NYSE | BRX | Mon, Jun 26, 2023 | 20.81 | 21.36 | 20.76 | 21.26 | 2376 | NYSE | BRX | Fri, Jun 23, 2023 | 21.05 | 21.12 | 20.71 | 20.77 | 2375 | NYSE | BRX | Thu, Jun 22, 2023 | 21.33 | 21.38 | 20.82 | 21.17 | 2374 | NYSE | BRX | Wed, Jun 21, 2023 | 21.36 | 21.48 | 21.19 | 21.32 | 2373 | NYSE | BRX | Tue, Jun 20, 2023 | 21.74 | 21.80 | 21.38 | 21.47 | 2372 | NYSE | BRX | Fri, Jun 16, 2023 | 21.74 | 21.82 | 21.57 | 21.80 | 2371 | NYSE | BRX | Thu, Jun 15, 2023 | 21.49 | 21.61 | 21.28 | 21.61 | 2370 | NYSE | BRX | Wed, Jun 14, 2023 | 21.71 | 21.84 | 21.34 | 21.56 | 2369 | NYSE | BRX | Tue, Jun 13, 2023 | 21.50 | 21.79 | 21.46 | 21.56 | 2368 | NYSE | BRX | Mon, Jun 12, 2023 | 21.47 | 21.57 | 21.32 | 21.51 | 2367 | NYSE | BRX | Fri, Jun 9, 2023 | 21.38 | 21.49 | 21.24 | 21.47 | 2366 | NYSE | BRX | Thu, Jun 8, 2023 | 21.46 | 21.68 | 21.16 | 21.34 | 2365 | NYSE | BRX | Wed, Jun 7, 2023 | 20.99 | 21.72 | 20.89 | 21.64 | 2364 | NYSE | BRX | Tue, Jun 6, 2023 | 20.57 | 20.90 | 20.54 | 20.82 | 2363 | NYSE | BRX | Mon, Jun 5, 2023 | 20.55 | 20.81 | 20.38 | 20.51 | 2362 | NYSE | BRX | Fri, Jun 2, 2023 | 20.20 | 20.77 | 20.19 | 20.70 | 2361 | NYSE | BRX | Thu, Jun 1, 2023 | 20.10 | 20.10 | 19.77 | 19.92 | 2360 | NYSE | BRX | Wed, May 31, 2023 | 19.85 | 20.10 | 19.64 | 20.03 | 2359 | NYSE | BRX | Tue, May 30, 2023 | 19.80 | 19.87 | 19.60 | 19.82 | 2358 | NYSE | BRX | Fri, May 26, 2023 | 19.62 | 19.76 | 19.47 | 19.73 | 2357 | NYSE | BRX | Thu, May 25, 2023 | 19.91 | 19.93 | 19.40 | 19.63 | 2356 | NYSE | BRX | Wed, May 24, 2023 | 20.11 | 20.16 | 19.79 | 20.01 | 2355 | NYSE | BRX | Tue, May 23, 2023 | 20.55 | 20.78 | 20.29 | 20.31 | 2354 | NYSE | BRX | Mon, May 22, 2023 | 20.26 | 20.66 | 20.24 | 20.57 | 2353 | NYSE | BRX | Fri, May 19, 2023 | 20.58 | 20.65 | 20.11 | 20.26 | 2352 | NYSE | BRX | Thu, May 18, 2023 | 20.50 | 20.66 | 20.24 | 20.40 | 2351 | NYSE | BRX | Wed, May 17, 2023 | 20.26 | 20.67 | 20.20 | 20.65 | 2350 | NYSE | BRX | Tue, May 16, 2023 | 20.93 | 20.93 | 20.09 | 20.09 | 2349 | NYSE | BRX | Mon, May 15, 2023 | 20.76 | 21.07 | 20.65 | 20.90 | 2348 | NYSE | BRX | Fri, May 12, 2023 | 20.52 | 20.65 | 20.36 | 20.64 | 2347 | NYSE | BRX | Thu, May 11, 2023 | 20.52 | 20.65 | 20.32 | 20.52 | 2346 | NYSE | BRX | Wed, May 10, 2023 | 21.04 | 21.11 | 20.58 | 20.70 | 2345 | NYSE | BRX | Tue, May 9, 2023 | 21.00 | 21.00 | 20.57 | 20.81 | 2344 | NYSE | BRX | Mon, May 8, 2023 | 21.32 | 21.34 | 20.94 | 21.18 | 2343 | NYSE | BRX | Fri, May 5, 2023 | 21.17 | 21.38 | 21.01 | 21.36 | 2342 | NYSE | BRX | Thu, May 4, 2023 | 20.88 | 21.05 | 20.62 | 20.97 | 2341 | NYSE | BRX | Wed, May 3, 2023 | 21.26 | 21.41 | 20.90 | 20.91 | 2340 | NYSE | BRX | Tue, May 2, 2023 | 21.02 | 21.58 | 20.86 | 21.09 | 2339 | NYSE | BRX | Mon, May 1, 2023 | 21.22 | 21.41 | 21.05 | 21.10 | 2338 | NYSE | BRX | Fri, Apr 28, 2023 | 20.93 | 21.48 | 20.85 | 21.33 | 2337 | NYSE | BRX | Thu, Apr 27, 2023 | 20.39 | 20.95 | 20.39 | 20.88 | 2336 | NYSE | BRX | Wed, Apr 26, 2023 | 20.65 | 20.75 | 20.33 | 20.39 | 2335 | NYSE | BRX | Tue, Apr 25, 2023 | 20.41 | 20.65 | 20.29 | 20.63 | 2334 | NYSE | BRX | Mon, Apr 24, 2023 | 20.66 | 20.79 | 20.35 | 20.48 | 2333 | NYSE | BRX | Fri, Apr 21, 2023 | 20.64 | 20.74 | 20.39 | 20.69 | 2332 | NYSE | BRX | Thu, Apr 20, 2023 | 20.51 | 20.66 | 20.42 | 20.52 | 2331 | NYSE | BRX | Wed, Apr 19, 2023 | 20.51 | 20.79 | 20.42 | 20.72 | 2330 | NYSE | BRX | Tue, Apr 18, 2023 | 20.73 | 20.80 | 20.60 | 20.66 | 2329 | NYSE | BRX | Mon, Apr 17, 2023 | 20.44 | 20.76 | 20.36 | 20.74 | 2328 | NYSE | BRX | Fri, Apr 14, 2023 | 20.63 | 20.74 | 20.19 | 20.35 | 2327 | NYSE | BRX | Thu, Apr 13, 2023 | 20.53 | 20.60 | 20.19 | 20.53 | 2326 | NYSE | BRX | Wed, Apr 12, 2023 | 21.14 | 21.17 | 20.50 | 20.52 | 2325 | NYSE | BRX | Tue, Apr 11, 2023 | 20.93 | 21.07 | 20.82 | 20.88 | 2324 | NYSE | BRX | Mon, Apr 10, 2023 | 20.75 | 20.95 | 20.50 | 20.85 | 2323 | NYSE | BRX | Thu, Apr 6, 2023 | 20.96 | 20.96 | 20.56 | 20.78 | 2322 | NYSE | BRX | Wed, Apr 5, 2023 | 20.91 | 20.99 | 20.69 | 20.84 | 2321 | NYSE | BRX | Tue, Apr 4, 2023 | 21.23 | 21.33 | 20.83 | 21.04 | 2320 | NYSE | BRX | Mon, Apr 3, 2023 | 21.26 | 21.59 | 21.08 | 21.29 | 2319 | NYSE | BRX | Fri, Mar 31, 2023 | 21.16 | 21.54 | 20.99 | 21.26 | 2318 | NYSE | BRX | Thu, Mar 30, 2023 | 20.97 | 21.15 | 20.90 | 20.96 | 2317 | NYSE | BRX | Wed, Mar 29, 2023 | 20.66 | 20.78 | 20.49 | 20.71 | 2316 | NYSE | BRX | Tue, Mar 28, 2023 | 20.24 | 20.52 | 20.15 | 20.41 | 2315 | NYSE | BRX | Mon, Mar 27, 2023 | 20.56 | 20.66 | 20.34 | 20.38 | 2314 | NYSE | BRX | Fri, Mar 24, 2023 | 19.58 | 20.37 | 19.58 | 20.28 | 2313 | NYSE | BRX | Thu, Mar 23, 2023 | 19.79 | 20.26 | 19.64 | 19.77 | 2312 | NYSE | BRX | Wed, Mar 22, 2023 | 20.49 | 20.56 | 19.73 | 19.74 | 2311 | NYSE | BRX | Tue, Mar 21, 2023 | 20.67 | 21.00 | 20.49 | 20.62 | 2310 | NYSE | BRX | Mon, Mar 20, 2023 | 20.16 | 20.59 | 19.98 | 20.49 | 2309 | NYSE | BRX | Fri, Mar 17, 2023 | 20.73 | 20.73 | 19.78 | 20.01 | 2308 | NYSE | BRX | Thu, Mar 16, 2023 | 20.75 | 21.00 | 20.22 | 20.62 | 2307 | NYSE | BRX | Wed, Mar 15, 2023 | 21.06 | 21.23 | 20.64 | 21.08 | 2306 | NYSE | BRX | Tue, Mar 14, 2023 | 21.74 | 22.01 | 21.34 | 21.54 | 2305 | NYSE | BRX | Mon, Mar 13, 2023 | 21.12 | 21.64 | 21.01 | 21.25 | 2304 | NYSE | BRX | Fri, Mar 10, 2023 | 22.02 | 22.05 | 21.11 | 21.28 | 2303 | NYSE | BRX | Thu, Mar 9, 2023 | 22.59 | 22.64 | 22.06 | 22.08 | 2302 | NYSE | BRX | Wed, Mar 8, 2023 | 22.29 | 22.61 | 22.17 | 22.52 | 2301 | NYSE | BRX | Tue, Mar 7, 2023 | 22.86 | 22.87 | 22.03 | 22.24 | 2300 | NYSE | BRX | Mon, Mar 6, 2023 | 22.97 | 23.10 | 22.78 | 22.85 | 2299 | NYSE | BRX | Fri, Mar 3, 2023 | 22.72 | 22.87 | 22.48 | 22.85 | 2298 | NYSE | BRX | Thu, Mar 2, 2023 | 22.56 | 22.64 | 22.38 | 22.54 | 2297 | NYSE | BRX | Wed, Mar 1, 2023 | 22.46 | 22.61 | 22.13 | 22.56 | 2296 | NYSE | BRX | Tue, Feb 28, 2023 | 22.66 | 22.96 | 22.62 | 22.64 | 2295 | NYSE | BRX | Mon, Feb 27, 2023 | 22.91 | 22.94 | 22.54 | 22.65 | 2294 | NYSE | BRX | Fri, Feb 24, 2023 | 22.34 | 22.62 | 22.31 | 22.52 | 2293 | NYSE | BRX | Thu, Feb 23, 2023 | 22.59 | 22.72 | 22.29 | 22.61 | 2292 | NYSE | BRX | Wed, Feb 22, 2023 | 22.33 | 22.61 | 22.28 | 22.38 | 2291 | NYSE | BRX | Tue, Feb 21, 2023 | 23.13 | 23.21 | 22.32 | 22.37 | 2290 | NYSE | BRX | Fri, Feb 17, 2023 | 23.08 | 23.23 | 22.80 | 23.22 | 2289 | NYSE | BRX | Thu, Feb 16, 2023 | 22.84 | 23.37 | 22.79 | 23.12 | 2288 | NYSE | BRX | Wed, Feb 15, 2023 | 23.04 | 23.14 | 22.95 | 23.05 | 2287 | NYSE | BRX | Tue, Feb 14, 2023 | 23.30 | 23.64 | 22.98 | 23.16 | 2286 | NYSE | BRX | Mon, Feb 13, 2023 | 23.21 | 23.33 | 23.09 | 23.23 | 2285 | NYSE | BRX | Fri, Feb 10, 2023 | 22.74 | 23.13 | 22.65 | 23.08 | 2284 | NYSE | BRX | Thu, Feb 9, 2023 | 23.39 | 23.48 | 22.75 | 22.79 | 2283 | NYSE | BRX | Wed, Feb 8, 2023 | 23.25 | 23.43 | 23.21 | 23.27 | 2282 | NYSE | BRX | Tue, Feb 7, 2023 | 23.09 | 23.52 | 22.94 | 23.40 | 2281 | NYSE | BRX | Mon, Feb 6, 2023 | 23.20 | 23.35 | 22.98 | 23.22 | 2280 | NYSE | BRX | Fri, Feb 3, 2023 | 23.61 | 23.77 | 23.38 | 23.52 | 2279 | NYSE | BRX | Thu, Feb 2, 2023 | 23.82 | 24.27 | 23.70 | 23.90 | 2278 | NYSE | BRX | Wed, Feb 1, 2023 | 23.47 | 23.85 | 23.13 | 23.66 | 2277 | NYSE | BRX | Tue, Jan 31, 2023 | 22.91 | 23.60 | 22.83 | 23.53 | 2276 | NYSE | BRX | Mon, Jan 30, 2023 | 23.16 | 23.39 | 22.86 | 22.87 | 2275 | NYSE | BRX | Fri, Jan 27, 2023 | 22.72 | 23.52 | 22.72 | 23.35 | 2274 | NYSE | BRX | Thu, Jan 26, 2023 | 22.79 | 22.96 | 22.63 | 22.75 | 2273 | NYSE | BRX | Wed, Jan 25, 2023 | 22.64 | 22.73 | 22.45 | 22.69 | 2272 | NYSE | BRX | Tue, Jan 24, 2023 | 22.60 | 22.90 | 22.55 | 22.73 | 2271 | NYSE | BRX | Mon, Jan 23, 2023 | 22.52 | 22.80 | 22.45 | 22.68 | 2270 | NYSE | BRX | Fri, Jan 20, 2023 | 22.34 | 22.57 | 22.10 | 22.56 | 2269 | NYSE | BRX | Thu, Jan 19, 2023 | 22.32 | 22.53 | 22.12 | 22.29 | 2268 | NYSE | BRX | Wed, Jan 18, 2023 | 22.89 | 23.00 | 22.23 | 22.47 | 2267 | NYSE | BRX | Tue, Jan 17, 2023 | 22.31 | 23.00 | 22.31 | 22.82 | 2266 | NYSE | BRX | Fri, Jan 13, 2023 | 22.49 | 22.66 | 22.22 | 22.25 | 2265 | NYSE | BRX | Thu, Jan 12, 2023 | 22.34 | 22.83 | 22.22 | 22.77 | 2264 | NYSE | BRX | Wed, Jan 11, 2023 | 21.81 | 22.29 | 21.64 | 22.22 | 2263 | NYSE | BRX | Tue, Jan 10, 2023 | 22.31 | 22.35 | 21.52 | 21.65 | 2262 | NYSE | BRX | Mon, Jan 9, 2023 | 22.98 | 23.10 | 22.46 | 22.46 | 2261 | NYSE | BRX | Fri, Jan 6, 2023 | 22.74 | 23.19 | 22.70 | 23.05 | 2260 | NYSE | BRX | Thu, Jan 5, 2023 | 22.99 | 23.00 | 22.38 | 22.61 | 2259 | NYSE | BRX | Wed, Jan 4, 2023 | 22.75 | 23.28 | 22.66 | 23.22 | 2258 | NYSE | BRX | Tue, Jan 3, 2023 | 22.67 | 22.90 | 22.38 | 22.58 | 2257 | NYSE | BRX | Fri, Dec 30, 2022 | 22.52 | 22.75 | 22.44 | 22.41 | 2256 | NYSE | BRX | Thu, Dec 29, 2022 | 22.37 | 22.65 | 22.29 | 22.57 | 2255 | NYSE | BRX | Wed, Dec 28, 2022 | 22.71 | 22.73 | 22.15 | 22.18 | 2254 | NYSE | BRX | Tue, Dec 27, 2022 | 22.54 | 22.63 | 22.40 | 22.57 | 2253 | NYSE | BRX | Fri, Dec 23, 2022 | 22.13 | 22.51 | 22.05 | 22.48 | 2252 | NYSE | BRX | Thu, Dec 22, 2022 | 22.16 | 22.23 | 21.71 | 22.20 | 2251 | NYSE | BRX | Wed, Dec 21, 2022 | 22.20 | 22.57 | 22.15 | 22.24 | 2250 | NYSE | BRX | Tue, Dec 20, 2022 | 21.88 | 22.08 | 21.62 | 21.92 | 2249 | NYSE | BRX | Mon, Dec 19, 2022 | 22.10 | 22.18 | 21.82 | 21.95 | 2248 | NYSE | BRX | Fri, Dec 16, 2022 | 22.32 | 22.39 | 21.84 | 22.14 | 2247 | NYSE | BRX | Thu, Dec 15, 2022 | 22.70 | 22.81 | 22.46 | 22.51 | 2246 | NYSE | BRX | Wed, Dec 14, 2022 | 22.81 | 23.29 | 22.76 | 22.95 | 2245 | NYSE | BRX | Tue, Dec 13, 2022 | 23.41 | 23.44 | 22.51 | 22.84 | 2244 | NYSE | BRX | Mon, Dec 12, 2022 | 22.53 | 22.67 | 22.36 | 22.62 | 2243 | NYSE | BRX | Fri, Dec 9, 2022 | 22.53 | 22.75 | 22.47 | 22.54 | 2242 | NYSE | BRX | Thu, Dec 8, 2022 | 22.68 | 22.85 | 22.54 | 22.60 | 2241 | NYSE | BRX | Wed, Dec 7, 2022 | 22.55 | 22.91 | 22.40 | 22.50 | 2240 | NYSE | BRX | Tue, Dec 6, 2022 | 22.77 | 22.92 | 22.42 | 22.53 | 2239 | NYSE | BRX | Mon, Dec 5, 2022 | 22.84 | 22.84 | 22.44 | 22.57 | 2238 | NYSE | BRX | Fri, Dec 2, 2022 | 22.71 | 23.18 | 22.60 | 23.03 | 2237 | NYSE | BRX | Thu, Dec 1, 2022 | 23.39 | 23.49 | 22.72 | 22.97 | 2236 | NYSE | BRX | Wed, Nov 30, 2022 | 22.87 | 23.20 | 22.74 | 23.18 | 2235 | NYSE | BRX | Tue, Nov 29, 2022 | 22.61 | 23.05 | 22.52 | 23.05 | 2234 | NYSE | BRX | Mon, Nov 28, 2022 | 22.99 | 23.16 | 22.52 | 22.60 | 2233 | NYSE | BRX | Fri, Nov 25, 2022 | 23.15 | 23.34 | 23.09 | 23.15 | 2232 | NYSE | BRX | Wed, Nov 23, 2022 | 23.08 | 23.32 | 23.01 | 23.08 | 2231 | NYSE | BRX | Tue, Nov 22, 2022 | 22.80 | 23.22 | 22.69 | 23.18 | 2230 | NYSE | BRX | Mon, Nov 21, 2022 | 22.70 | 22.90 | 22.50 | 22.65 | 2229 | NYSE | BRX | Fri, Nov 18, 2022 | 22.66 | 22.73 | 22.46 | 22.72 | 2228 | NYSE | BRX | Thu, Nov 17, 2022 | 21.84 | 22.31 | 21.78 | 22.30 | 2227 | NYSE | BRX | Wed, Nov 16, 2022 | 22.23 | 22.34 | 21.96 | 22.14 | 2226 | NYSE | BRX | Tue, Nov 15, 2022 | 22.47 | 22.69 | 22.25 | 22.42 | 2225 | NYSE | BRX | Mon, Nov 14, 2022 | 22.28 | 22.58 | 22.15 | 22.15 | 2224 | NYSE | BRX | Fri, Nov 11, 2022 | 22.71 | 22.86 | 22.28 | 22.48 | 2223 | NYSE | BRX | Thu, Nov 10, 2022 | 22.00 | 22.81 | 21.93 | 22.71 | 2222 | NYSE | BRX | Wed, Nov 9, 2022 | 21.26 | 21.57 | 21.18 | 21.20 | 2221 | NYSE | BRX | Tue, Nov 8, 2022 | 21.69 | 21.75 | 21.22 | 21.30 | 2220 | NYSE | BRX | Mon, Nov 7, 2022 | 21.82 | 22.03 | 21.30 | 21.60 | 2219 | NYSE | BRX | Fri, Nov 4, 2022 | 21.23 | 21.87 | 21.17 | 21.82 | 2218 | NYSE | BRX | Thu, Nov 3, 2022 | 20.78 | 21.13 | 20.31 | 20.97 | 2217 | NYSE | BRX | Wed, Nov 2, 2022 | 20.65 | 21.68 | 20.46 | 21.05 | 2216 | NYSE | BRX | Tue, Nov 1, 2022 | 21.45 | 21.58 | 21.26 | 21.47 | 2215 | NYSE | BRX | Mon, Oct 31, 2022 | 20.94 | 21.38 | 20.90 | 21.31 | 2214 | NYSE | BRX | Fri, Oct 28, 2022 | 20.71 | 21.20 | 20.61 | 21.17 | 2213 | NYSE | BRX | Thu, Oct 27, 2022 | 20.78 | 20.96 | 20.60 | 20.71 | 2212 | NYSE | BRX | Wed, Oct 26, 2022 | 20.68 | 20.83 | 20.34 | 20.49 | 2211 | NYSE | BRX | Tue, Oct 25, 2022 | 19.81 | 20.78 | 19.81 | 20.68 | 2210 | NYSE | BRX | Mon, Oct 24, 2022 | 19.78 | 19.89 | 19.52 | 19.83 | 2209 | NYSE | BRX | Fri, Oct 21, 2022 | 19.13 | 19.57 | 18.95 | 19.54 | 2208 | NYSE | BRX | Thu, Oct 20, 2022 | 19.15 | 19.46 | 19.04 | 19.11 | 2207 | NYSE | BRX | Wed, Oct 19, 2022 | 19.27 | 19.44 | 18.91 | 19.10 | 2206 | NYSE | BRX | Tue, Oct 18, 2022 | 19.56 | 19.79 | 19.29 | 19.51 | 2205 | NYSE | BRX | Mon, Oct 17, 2022 | 19.06 | 19.29 | 18.99 | 19.21 | 2204 | NYSE | BRX | Fri, Oct 14, 2022 | 19.35 | 19.48 | 18.57 | 18.67 | 2203 | NYSE | BRX | Thu, Oct 13, 2022 | 18.34 | 19.25 | 18.11 | 19.04 | 2202 | NYSE | BRX | Wed, Oct 12, 2022 | 18.86 | 18.89 | 18.57 | 18.75 | 2201 | NYSE | BRX | Tue, Oct 11, 2022 | 18.52 | 18.99 | 18.38 | 18.89 | 2200 | NYSE | BRX | Mon, Oct 10, 2022 | 18.60 | 18.78 | 18.41 | 18.50 | 2199 | NYSE | BRX | Fri, Oct 7, 2022 | 18.78 | 18.90 | 18.30 | 18.48 | 2198 | NYSE | BRX | Thu, Oct 6, 2022 | 18.99 | 19.22 | 18.78 | 18.97 | 2197 | NYSE | BRX | Wed, Oct 5, 2022 | 18.90 | 19.21 | 18.59 | 19.05 | 2196 | NYSE | BRX | Tue, Oct 4, 2022 | 18.87 | 19.36 | 18.83 | 19.27 | 2195 | NYSE | BRX | Mon, Oct 3, 2022 | 18.53 | 18.74 | 18.17 | 18.52 | 2194 | NYSE | BRX | Fri, Sep 30, 2022 | 18.43 | 18.64 | 18.16 | 18.23 | 2193 | NYSE | BRX | Thu, Sep 29, 2022 | 18.57 | 18.59 | 17.62 | 18.15 | 2192 | NYSE | BRX | Wed, Sep 28, 2022 | 18.60 | 18.89 | 18.34 | 18.81 | 2191 | NYSE | BRX | Tue, Sep 27, 2022 | 18.51 | 18.57 | 18.15 | 18.38 | 2190 | NYSE | BRX | Mon, Sep 26, 2022 | 18.95 | 18.96 | 18.06 | 18.29 | 2189 | NYSE | BRX | Fri, Sep 23, 2022 | 19.25 | 19.31 | 18.85 | 19.13 | 2188 | NYSE | BRX | Thu, Sep 22, 2022 | 20.21 | 20.22 | 19.47 | 19.55 | 2187 | NYSE | BRX | Wed, Sep 21, 2022 | 20.79 | 20.96 | 20.21 | 20.21 | 2186 | NYSE | BRX | Tue, Sep 20, 2022 | 20.97 | 21.06 | 20.48 | 20.58 | 2185 | NYSE | BRX | Mon, Sep 19, 2022 | 21.05 | 21.32 | 21.02 | 21.27 | 2184 | NYSE | BRX | Fri, Sep 16, 2022 | 21.01 | 21.31 | 20.73 | 21.27 | 2183 | NYSE | BRX | Thu, Sep 15, 2022 | 21.29 | 21.46 | 21.09 | 21.15 | 2182 | NYSE | BRX | Wed, Sep 14, 2022 | 21.46 | 21.50 | 21.03 | 21.24 | 2181 | NYSE | BRX | Tue, Sep 13, 2022 | 22.25 | 22.38 | 21.49 | 21.60 | 2180 | NYSE | BRX | Mon, Sep 12, 2022 | 22.75 | 22.93 | 22.65 | 22.81 | 2179 | NYSE | BRX | Fri, Sep 9, 2022 | 22.41 | 22.66 | 22.27 | 22.58 | 2178 | NYSE | BRX | Thu, Sep 8, 2022 | 22.00 | 22.49 | 21.93 | 22.25 | 2177 | NYSE | BRX | Wed, Sep 7, 2022 | 21.72 | 22.28 | 21.71 | 22.23 | 2176 | NYSE | BRX | Tue, Sep 6, 2022 | 21.79 | 21.91 | 21.51 | 21.68 | 2175 | NYSE | BRX | Fri, Sep 2, 2022 | 22.00 | 22.10 | 21.51 | 21.61 | 2174 | NYSE | BRX | Thu, Sep 1, 2022 | 21.26 | 21.76 | 21.07 | 21.74 | 2173 | NYSE | BRX | Wed, Aug 31, 2022 | 21.85 | 21.92 | 21.47 | 21.48 | 2172 | NYSE | BRX | Tue, Aug 30, 2022 | 22.03 | 22.06 | 21.69 | 21.71 | 2171 | NYSE | BRX | Mon, Aug 29, 2022 | 21.91 | 22.13 | 21.78 | 21.92 | 2170 | NYSE | BRX | Fri, Aug 26, 2022 | 22.85 | 22.86 | 22.11 | 22.12 | 2169 | NYSE | BRX | Thu, Aug 25, 2022 | 22.58 | 22.89 | 22.51 | 22.86 | 2168 | NYSE | BRX | Wed, Aug 24, 2022 | 22.54 | 22.75 | 22.40 | 22.45 | 2167 | NYSE | BRX | Tue, Aug 23, 2022 | 22.53 | 22.63 | 22.29 | 22.47 | 2166 | NYSE | BRX | Mon, Aug 22, 2022 | 22.80 | 22.80 | 22.38 | 22.46 | 2165 | NYSE | BRX | Fri, Aug 19, 2022 | 23.44 | 23.69 | 22.98 | 23.09 | 2164 | NYSE | BRX | Thu, Aug 18, 2022 | 23.81 | 23.92 | 23.54 | 23.74 | 2163 | NYSE | BRX | Wed, Aug 17, 2022 | 23.98 | 24.04 | 23.69 | 23.76 | 2162 | NYSE | BRX | Tue, Aug 16, 2022 | 24.25 | 24.49 | 24.11 | 24.22 | 2161 | NYSE | BRX | Mon, Aug 15, 2022 | 24.12 | 24.25 | 23.97 | 24.21 | 2160 | NYSE | BRX | Fri, Aug 12, 2022 | 23.86 | 24.18 | 23.58 | 24.12 | 2159 | NYSE | BRX | Thu, Aug 11, 2022 | 23.60 | 23.88 | 23.49 | 23.60 | 2158 | NYSE | BRX | Wed, Aug 10, 2022 | 23.23 | 23.47 | 23.14 | 23.42 | 2157 | NYSE | BRX | Tue, Aug 9, 2022 | 22.74 | 22.87 | 22.52 | 22.84 | 2156 | NYSE | BRX | Mon, Aug 8, 2022 | 22.40 | 22.93 | 22.35 | 22.67 | 2155 | NYSE | BRX | Fri, Aug 5, 2022 | 22.02 | 22.25 | 21.92 | 22.22 | 2154 | NYSE | BRX | Thu, Aug 4, 2022 | 22.25 | 22.35 | 22.01 | 22.16 | 2153 | NYSE | BRX | Wed, Aug 3, 2022 | 22.70 | 22.83 | 22.22 | 22.25 | 2152 | NYSE | BRX | Tue, Aug 2, 2022 | 23.01 | 23.26 | 22.50 | 22.51 | 2151 | NYSE | BRX | Mon, Aug 1, 2022 | 23.02 | 23.14 | 22.70 | 22.92 | 2150 | NYSE | BRX | Fri, Jul 29, 2022 | 22.79 | 23.36 | 22.79 | 23.18 | 2149 | NYSE | BRX | Thu, Jul 28, 2022 | 22.45 | 22.91 | 22.37 | 22.87 | 2148 | NYSE | BRX | Wed, Jul 27, 2022 | 22.02 | 22.38 | 22.01 | 22.29 | 2147 | NYSE | BRX | Tue, Jul 26, 2022 | 22.12 | 22.24 | 21.81 | 21.98 | 2146 | NYSE | BRX | Mon, Jul 25, 2022 | 22.10 | 22.24 | 21.88 | 22.18 | 2145 | NYSE | BRX | Fri, Jul 22, 2022 | 22.06 | 22.20 | 21.83 | 22.01 | 2144 | NYSE | BRX | Thu, Jul 21, 2022 | 21.89 | 21.95 | 21.42 | 21.93 | 2143 | NYSE | BRX | Wed, Jul 20, 2022 | 21.47 | 21.99 | 21.39 | 21.82 | 2142 | NYSE | BRX | Tue, Jul 19, 2022 | 21.02 | 21.58 | 20.97 | 21.53 | 2141 | NYSE | BRX | Mon, Jul 18, 2022 | 20.74 | 20.87 | 20.64 | 20.76 | 2140 | NYSE | BRX | Fri, Jul 15, 2022 | 20.35 | 20.73 | 20.01 | 20.55 | 2139 | NYSE | BRX | Thu, Jul 14, 2022 | 19.84 | 20.20 | 19.75 | 19.88 | 2138 | NYSE | BRX | Wed, Jul 13, 2022 | 20.28 | 20.59 | 20.20 | 20.31 | 2137 | NYSE | BRX | Tue, Jul 12, 2022 | 20.03 | 20.72 | 20.01 | 20.58 | 2136 | NYSE | BRX | Mon, Jul 11, 2022 | 20.07 | 20.39 | 19.99 | 20.11 | 2135 | NYSE | BRX | Fri, Jul 8, 2022 | 20.43 | 20.52 | 20.09 | 20.31 | 2134 | NYSE | BRX | Thu, Jul 7, 2022 | 20.38 | 20.58 | 20.27 | 20.41 | 2133 | NYSE | BRX | Wed, Jul 6, 2022 | 20.49 | 20.77 | 20.08 | 20.20 | 2132 | NYSE | BRX | Tue, Jul 5, 2022 | 20.26 | 20.49 | 19.93 | 20.47 | 2131 | NYSE | BRX | Fri, Jul 1, 2022 | 20.00 | 20.64 | 19.95 | 20.56 | 2130 | NYSE | BRX | Thu, Jun 30, 2022 | 20.18 | 20.61 | 20.02 | 19.97 | 2129 | NYSE | BRX | Wed, Jun 29, 2022 | 20.82 | 20.89 | 20.45 | 20.64 | 2128 | NYSE | BRX | Tue, Jun 28, 2022 | 21.29 | 21.62 | 20.85 | 20.93 | 2127 | NYSE | BRX | Mon, Jun 27, 2022 | 20.76 | 21.14 | 20.57 | 21.04 | 2126 | NYSE | BRX | Fri, Jun 24, 2022 | 20.56 | 21.02 | 20.44 | 20.86 | 2125 | NYSE | BRX | Thu, Jun 23, 2022 | 20.21 | 20.41 | 19.99 | 20.36 | 2124 | NYSE | BRX | Wed, Jun 22, 2022 | 19.68 | 20.31 | 19.54 | 19.94 | 2123 | NYSE | BRX | Tue, Jun 21, 2022 | 20.03 | 20.22 | 19.66 | 19.68 | 2122 | NYSE | BRX | Fri, Jun 17, 2022 | 19.66 | 20.17 | 19.61 | 19.73 | 2121 | NYSE | BRX | Thu, Jun 16, 2022 | 19.75 | 19.86 | 19.42 | 19.55 | 2120 | NYSE | BRX | Wed, Jun 15, 2022 | 20.09 | 20.68 | 19.99 | 20.24 | 2119 | NYSE | BRX | Tue, Jun 14, 2022 | 20.35 | 20.51 | 19.76 | 19.95 | 2118 | NYSE | BRX | Mon, Jun 13, 2022 | 21.20 | 21.26 | 20.20 | 20.31 | 2117 | NYSE | BRX | Fri, Jun 10, 2022 | 22.12 | 22.30 | 21.79 | 21.79 | 2116 | NYSE | BRX | Thu, Jun 9, 2022 | 23.34 | 23.40 | 22.41 | 22.46 | 2115 | NYSE | BRX | Wed, Jun 8, 2022 | 23.84 | 23.96 | 23.46 | 23.47 | 2114 | NYSE | BRX | Tue, Jun 7, 2022 | 23.55 | 24.12 | 23.41 | 24.11 | 2113 | NYSE | BRX | Mon, Jun 6, 2022 | 24.05 | 24.22 | 23.71 | 23.75 | 2112 | NYSE | BRX | Fri, Jun 3, 2022 | 24.12 | 24.14 | 23.74 | 23.87 | 2111 | NYSE | BRX | Thu, Jun 2, 2022 | 23.78 | 24.27 | 23.60 | 24.25 | 2110 | NYSE | BRX | Wed, Jun 1, 2022 | 24.49 | 24.49 | 23.43 | 23.88 | 2109 | NYSE | BRX | Tue, May 31, 2022 | 24.24 | 24.52 | 24.11 | 24.38 | 2108 | NYSE | BRX | Fri, May 27, 2022 | 24.03 | 24.52 | 23.96 | 24.50 | 2107 | NYSE | BRX | Thu, May 26, 2022 | 23.87 | 24.09 | 23.81 | 23.85 | 2106 | NYSE | BRX | Wed, May 25, 2022 | 23.20 | 23.69 | 23.08 | 23.64 | 2105 | NYSE | BRX | Tue, May 24, 2022 | 22.37 | 23.27 | 22.00 | 23.23 | 2104 | NYSE | BRX | Mon, May 23, 2022 | 22.52 | 22.70 | 22.07 | 22.52 | 2103 | NYSE | BRX | Fri, May 20, 2022 | 23.00 | 23.06 | 21.57 | 22.24 | 2102 | NYSE | BRX | Thu, May 19, 2022 | 23.26 | 23.56 | 22.83 | 22.85 | 2101 | NYSE | BRX | Wed, May 18, 2022 | 24.57 | 24.57 | 23.29 | 23.48 | 2100 | NYSE | BRX | Tue, May 17, 2022 | 24.24 | 24.65 | 24.05 | 24.64 | 2099 | NYSE | BRX | Mon, May 16, 2022 | 23.70 | 23.99 | 23.55 | 23.88 | 2098 | NYSE | BRX | Fri, May 13, 2022 | 23.10 | 23.74 | 22.93 | 23.71 | 2097 | NYSE | BRX | Thu, May 12, 2022 | 22.56 | 23.11 | 22.39 | 22.91 | 2096 | NYSE | BRX | Wed, May 11, 2022 | 23.16 | 23.70 | 22.52 | 22.57 | 2095 | NYSE | BRX | Tue, May 10, 2022 | 23.71 | 23.84 | 22.85 | 23.05 | 2094 | NYSE | BRX | Mon, May 9, 2022 | 24.00 | 24.12 | 23.32 | 23.41 | 2093 | NYSE | BRX | Fri, May 6, 2022 | 24.21 | 24.47 | 23.89 | 24.19 | 2092 | NYSE | BRX | Thu, May 5, 2022 | 25.38 | 25.50 | 24.24 | 24.44 | 2091 | NYSE | BRX | Wed, May 4, 2022 | 25.17 | 25.64 | 24.79 | 25.59 | 2090 | NYSE | BRX | Tue, May 3, 2022 | 24.67 | 25.43 | 24.54 | 25.17 | 2089 | NYSE | BRX | Mon, May 2, 2022 | 25.58 | 25.67 | 24.41 | 24.93 | 2088 | NYSE | BRX | Fri, Apr 29, 2022 | 26.27 | 26.40 | 25.33 | 25.38 | 2087 | NYSE | BRX | Thu, Apr 28, 2022 | 25.69 | 26.58 | 25.58 | 26.52 | 2086 | NYSE | BRX | Wed, Apr 27, 2022 | 25.63 | 26.05 | 25.52 | 25.69 | 2085 | NYSE | BRX | Tue, Apr 26, 2022 | 26.05 | 26.34 | 25.61 | 25.62 | 2084 | NYSE | BRX | Mon, Apr 25, 2022 | 25.88 | 26.26 | 25.40 | 26.15 | 2083 | NYSE | BRX | Fri, Apr 22, 2022 | 26.45 | 26.49 | 25.99 | 26.00 | 2082 | NYSE | BRX | Thu, Apr 21, 2022 | 27.08 | 27.19 | 26.44 | 26.48 | 2081 | NYSE | BRX | Wed, Apr 20, 2022 | 26.59 | 27.02 | 26.59 | 26.85 | 2080 | NYSE | BRX | Tue, Apr 19, 2022 | 26.00 | 26.54 | 26.00 | 26.48 | 2079 | NYSE | BRX | Mon, Apr 18, 2022 | 25.91 | 26.19 | 25.73 | 25.91 | 2078 | NYSE | BRX | Thu, Apr 14, 2022 | 26.07 | 26.36 | 25.99 | 26.01 | 2077 | NYSE | BRX | Wed, Apr 13, 2022 | 25.62 | 26.04 | 25.58 | 25.99 | 2076 | NYSE | BRX | Tue, Apr 12, 2022 | 25.43 | 25.74 | 25.24 | 25.51 | 2075 | NYSE | BRX | Mon, Apr 11, 2022 | 25.22 | 25.61 | 25.22 | 25.35 | 2074 | NYSE | BRX | Fri, Apr 8, 2022 | 25.29 | 25.42 | 25.08 | 25.32 | 2073 | NYSE | BRX | Thu, Apr 7, 2022 | 25.30 | 25.32 | 24.69 | 25.11 | 2072 | NYSE | BRX | Wed, Apr 6, 2022 | 24.99 | 25.36 | 24.68 | 25.28 | 2071 | NYSE | BRX | Tue, Apr 5, 2022 | 25.52 | 25.80 | 24.96 | 25.02 | 2070 | NYSE | BRX | Mon, Apr 4, 2022 | 25.77 | 25.77 | 25.30 | 25.59 | 2069 | NYSE | BRX | Fri, Apr 1, 2022 | 25.92 | 26.04 | 25.65 | 25.70 | 2068 | NYSE | BRX | Thu, Mar 31, 2022 | 26.28 | 26.37 | 25.80 | 25.81 | 2067 | NYSE | BRX | Wed, Mar 30, 2022 | 26.36 | 26.46 | 26.06 | 26.22 | 2066 | NYSE | BRX | Tue, Mar 29, 2022 | 25.78 | 26.41 | 25.78 | 26.38 | 2065 | NYSE | BRX | Mon, Mar 28, 2022 | 25.53 | 25.62 | 25.17 | 25.53 | 2064 | NYSE | BRX | Fri, Mar 25, 2022 | 25.20 | 25.53 | 25.14 | 25.49 | 2063 | NYSE | BRX | Thu, Mar 24, 2022 | 24.92 | 25.13 | 24.74 | 25.08 | 2062 | NYSE | BRX | Wed, Mar 23, 2022 | 25.29 | 25.29 | 24.88 | 24.93 | 2061 | NYSE | BRX | Tue, Mar 22, 2022 | 25.02 | 25.45 | 25.00 | 25.23 | 2060 | NYSE | BRX | Mon, Mar 21, 2022 | 25.10 | 25.28 | 24.60 | 24.74 | 2059 | NYSE | BRX | Fri, Mar 18, 2022 | 24.78 | 25.01 | 24.63 | 25.00 | 2058 | NYSE | BRX | Thu, Mar 17, 2022 | 24.87 | 25.16 | 24.71 | 25.01 | 2057 | NYSE | BRX | Wed, Mar 16, 2022 | 25.25 | 25.36 | 24.44 | 24.94 | 2056 | NYSE | BRX | Tue, Mar 15, 2022 | 24.64 | 24.96 | 24.55 | 24.93 | 2055 | NYSE | BRX | Mon, Mar 14, 2022 | 24.99 | 25.29 | 24.39 | 24.50 | 2054 | NYSE | BRX | Fri, Mar 11, 2022 | 25.34 | 25.49 | 24.86 | 24.87 | 2053 | NYSE | BRX | Thu, Mar 10, 2022 | 24.98 | 25.30 | 24.70 | 25.08 | 2052 | NYSE | BRX | Wed, Mar 9, 2022 | 25.60 | 25.92 | 25.22 | 25.30 | 2051 | NYSE | BRX | Tue, Mar 8, 2022 | 24.89 | 25.49 | 24.69 | 25.11 | 2050 | NYSE | BRX | Mon, Mar 7, 2022 | 25.35 | 25.50 | 24.67 | 24.73 | 2049 | NYSE | BRX | Fri, Mar 4, 2022 | 24.95 | 25.46 | 24.61 | 25.42 | 2048 | NYSE | BRX | Thu, Mar 3, 2022 | 25.47 | 25.59 | 25.14 | 25.37 | 2047 | NYSE | BRX | Wed, Mar 2, 2022 | 24.90 | 25.50 | 24.70 | 25.30 | 2046 | NYSE | BRX | Tue, Mar 1, 2022 | 25.02 | 25.20 | 24.34 | 24.64 | 2045 | NYSE | BRX | Mon, Feb 28, 2022 | 25.09 | 25.67 | 24.77 | 25.12 | 2044 | NYSE | BRX | Fri, Feb 25, 2022 | 25.04 | 25.66 | 24.92 | 25.64 | 2043 | NYSE | BRX | Thu, Feb 24, 2022 | 23.89 | 24.97 | 23.64 | 24.85 | 2042 | NYSE | BRX | Wed, Feb 23, 2022 | 25.26 | 25.48 | 24.42 | 24.50 | 2041 | NYSE | BRX | Tue, Feb 22, 2022 | 25.27 | 25.37 | 24.74 | 25.03 | 2040 | NYSE | BRX | Fri, Feb 18, 2022 | 25.27 | 25.62 | 25.17 | 25.35 | 2039 | NYSE | BRX | Thu, Feb 17, 2022 | 25.36 | 25.67 | 25.24 | 25.34 | 2038 | NYSE | BRX | Wed, Feb 16, 2022 | 25.03 | 25.66 | 25.01 | 25.51 | 2037 | NYSE | BRX | Tue, Feb 15, 2022 | 24.81 | 25.24 | 24.71 | 24.96 | 2036 | NYSE | BRX | Mon, Feb 14, 2022 | 25.23 | 25.35 | 24.57 | 24.63 | 2035 | NYSE | BRX | Fri, Feb 11, 2022 | 25.42 | 25.70 | 24.86 | 25.19 | 2034 | NYSE | BRX | Thu, Feb 10, 2022 | 25.36 | 26.15 | 25.15 | 25.32 | 2033 | NYSE | BRX | Wed, Feb 9, 2022 | 25.48 | 25.83 | 25.37 | 25.64 | 2032 | NYSE | BRX | Tue, Feb 8, 2022 | 25.73 | 25.73 | 24.81 | 25.19 | 2031 | NYSE | BRX | Mon, Feb 7, 2022 | 25.00 | 25.29 | 24.79 | 24.83 | 2030 | NYSE | BRX | Fri, Feb 4, 2022 | 24.89 | 25.24 | 24.49 | 24.95 | 2029 | NYSE | BRX | Thu, Feb 3, 2022 | 25.34 | 25.61 | 25.17 | 25.21 | 2028 | NYSE | BRX | Wed, Feb 2, 2022 | 25.16 | 25.52 | 25.02 | 25.46 | 2027 | NYSE | BRX | Tue, Feb 1, 2022 | 25.37 | 25.51 | 24.89 | 25.13 | 2026 | NYSE | BRX | Mon, Jan 31, 2022 | 24.77 | 25.37 | 24.61 | 25.36 | 2025 | NYSE | BRX | Fri, Jan 28, 2022 | 24.26 | 25.08 | 24.02 | 25.07 | 2024 | NYSE | BRX | Thu, Jan 27, 2022 | 25.00 | 25.45 | 24.17 | 24.23 | 2023 | NYSE | BRX | Wed, Jan 26, 2022 | 24.96 | 25.55 | 24.65 | 24.81 | 2022 | NYSE | BRX | Tue, Jan 25, 2022 | 24.06 | 24.78 | 23.74 | 24.60 | 2021 | NYSE | BRX | Mon, Jan 24, 2022 | 23.81 | 24.58 | 23.27 | 24.47 | 2020 | NYSE | BRX | Fri, Jan 21, 2022 | 24.46 | 24.78 | 24.20 | 24.31 | 2019 | NYSE | BRX | Thu, Jan 20, 2022 | 25.14 | 25.41 | 24.47 | 24.52 | 2018 | NYSE | BRX | Wed, Jan 19, 2022 | 26.22 | 26.33 | 25.16 | 25.18 | 2017 | NYSE | BRX | Tue, Jan 18, 2022 | 26.59 | 26.59 | 25.97 | 26.17 | 2016 | NYSE | BRX | Fri, Jan 14, 2022 | 26.65 | 26.65 | 26.18 | 26.52 | 2015 | NYSE | BRX | Thu, Jan 13, 2022 | 26.66 | 27.15 | 26.61 | 26.76 | 2014 | NYSE | BRX | Wed, Jan 12, 2022 | 26.04 | 26.48 | 26.03 | 26.48 | 2013 | NYSE | BRX | Tue, Jan 11, 2022 | 26.05 | 26.24 | 25.45 | 26.11 | 2012 | NYSE | BRX | Mon, Jan 10, 2022 | 25.81 | 26.07 | 25.60 | 26.01 | 2011 | NYSE | BRX | Fri, Jan 7, 2022 | 25.52 | 25.99 | 25.45 | 25.68 | 2010 | NYSE | BRX | Thu, Jan 6, 2022 | 25.64 | 25.82 | 25.40 | 25.68 | 2009 | NYSE | BRX | Wed, Jan 5, 2022 | 25.82 | 26.08 | 25.39 | 25.43 | 2008 | NYSE | BRX | Tue, Jan 4, 2022 | 25.43 | 25.92 | 25.40 | 25.82 | 2007 | NYSE | BRX | Mon, Jan 3, 2022 | 25.43 | 25.78 | 25.22 | 25.25 | 2006 | NYSE | BRX | Fri, Dec 31, 2021 | 25.35 | 25.60 | 25.31 | 25.41 | 2005 | NYSE | BRX | Thu, Dec 30, 2021 | 25.06 | 25.49 | 25.04 | 25.31 | 2004 | NYSE | BRX | Wed, Dec 29, 2021 | 25.01 | 25.09 | 24.72 | 25.07 | 2003 | NYSE | BRX | Tue, Dec 28, 2021 | 24.66 | 25.02 | 24.61 | 24.91 | 2002 | NYSE | BRX | Mon, Dec 27, 2021 | 24.44 | 24.80 | 24.19 | 24.79 | 2001 | NYSE | BRX | Thu, Dec 23, 2021 | 24.46 | 24.64 | 24.31 | 24.49 | 2000 | NYSE | BRX | Wed, Dec 22, 2021 | 24.17 | 24.55 | 23.97 | 24.37 | 1999 | NYSE | BRX | Tue, Dec 21, 2021 | 23.33 | 24.12 | 23.33 | 24.09 | 1998 | NYSE | BRX | Mon, Dec 20, 2021 | 23.21 | 23.43 | 22.68 | 23.07 | 1997 | NYSE | BRX | Fri, Dec 17, 2021 | 23.81 | 23.96 | 23.57 | 23.76 | 1996 | NYSE | BRX | Thu, Dec 16, 2021 | 23.67 | 23.93 | 23.52 | 23.76 | 1995 | NYSE | BRX | Wed, Dec 15, 2021 | 23.51 | 23.71 | 23.02 | 23.57 | 1994 | NYSE | BRX | Tue, Dec 14, 2021 | 23.67 | 23.85 | 23.32 | 23.36 | 1993 | NYSE | BRX | Mon, Dec 13, 2021 | 23.72 | 24.02 | 23.38 | 23.74 | 1992 | NYSE | BRX | Fri, Dec 10, 2021 | 24.21 | 24.22 | 23.69 | 23.94 | 1991 | NYSE | BRX | Thu, Dec 9, 2021 | 24.23 | 24.29 | 23.88 | 23.98 | 1990 | NYSE | BRX | Wed, Dec 8, 2021 | 24.38 | 24.80 | 24.24 | 24.61 | 1989 | NYSE | BRX | Tue, Dec 7, 2021 | 24.23 | 24.62 | 24.03 | 24.32 | 1988 | NYSE | BRX | Mon, Dec 6, 2021 | 23.73 | 24.38 | 23.60 | 24.04 | 1987 | NYSE | BRX | Fri, Dec 3, 2021 | 23.68 | 23.84 | 23.07 | 23.33 | 1986 | NYSE | BRX | Thu, Dec 2, 2021 | 22.60 | 23.83 | 22.49 | 23.57 | 1985 | NYSE | BRX | Wed, Dec 1, 2021 | 23.65 | 23.77 | 22.24 | 22.25 | 1984 | NYSE | BRX | Tue, Nov 30, 2021 | 23.10 | 23.12 | 22.63 | 22.74 | 1983 | NYSE | BRX | Mon, Nov 29, 2021 | 24.05 | 24.08 | 23.26 | 23.39 | 1982 | NYSE | BRX | Fri, Nov 26, 2021 | 24.11 | 24.16 | 23.29 | 23.77 | 1981 | NYSE | BRX | Wed, Nov 24, 2021 | 25.00 | 25.13 | 24.75 | 25.03 | 1980 | NYSE | BRX | Tue, Nov 23, 2021 | 24.85 | 25.18 | 24.85 | 25.00 | 1979 | NYSE | BRX | Mon, Nov 22, 2021 | 24.74 | 25.11 | 24.57 | 25.00 | 1978 | NYSE | BRX | Fri, Nov 19, 2021 | 24.93 | 24.93 | 24.36 | 24.57 | 1977 | NYSE | BRX | Thu, Nov 18, 2021 | 24.92 | 24.99 | 24.56 | 24.63 | 1976 | NYSE | BRX | Wed, Nov 17, 2021 | 24.27 | 24.75 | 24.00 | 24.73 | 1975 | NYSE | BRX | Tue, Nov 16, 2021 | 24.64 | 24.64 | 24.16 | 24.40 | 1974 | NYSE | BRX | Mon, Nov 15, 2021 | 24.55 | 24.71 | 24.45 | 24.64 | 1973 | NYSE | BRX | Fri, Nov 12, 2021 | 24.65 | 24.82 | 24.35 | 24.40 | 1972 | NYSE | BRX | Thu, Nov 11, 2021 | 24.63 | 24.86 | 24.49 | 24.68 | 1971 | NYSE | BRX | Wed, Nov 10, 2021 | 24.61 | 24.84 | 24.60 | 24.64 | 1970 | NYSE | BRX | Tue, Nov 9, 2021 | 24.63 | 24.96 | 24.53 | 24.68 | 1969 | NYSE | BRX | Mon, Nov 8, 2021 | 25.52 | 25.63 | 24.52 | 24.73 | 1968 | NYSE | BRX | Fri, Nov 5, 2021 | 25.04 | 25.83 | 25.03 | 25.51 | 1967 | NYSE | BRX | Thu, Nov 4, 2021 | 25.45 | 25.50 | 24.51 | 24.57 | 1966 | NYSE | BRX | Wed, Nov 3, 2021 | 24.75 | 25.53 | 24.71 | 25.33 | 1965 | NYSE | BRX | Tue, Nov 2, 2021 | 24.24 | 24.87 | 24.18 | 24.58 | 1964 | NYSE | BRX | Mon, Nov 1, 2021 | 23.59 | 24.08 | 23.32 | 23.98 | 1963 | NYSE | BRX | Fri, Oct 29, 2021 | 23.50 | 23.73 | 23.35 | 23.44 | 1962 | NYSE | BRX | Thu, Oct 28, 2021 | 23.52 | 23.69 | 23.29 | 23.64 | 1961 | NYSE | BRX | Wed, Oct 27, 2021 | 23.82 | 23.90 | 23.17 | 23.57 | 1960 | NYSE | BRX | Tue, Oct 26, 2021 | 23.94 | 24.02 | 23.69 | 23.87 | 1959 | NYSE | BRX | Mon, Oct 25, 2021 | 23.76 | 23.98 | 23.55 | 23.91 | 1958 | NYSE | BRX | Fri, Oct 22, 2021 | 23.58 | 23.85 | 23.51 | 23.69 | 1957 | NYSE | BRX | Thu, Oct 21, 2021 | 23.84 | 23.84 | 23.37 | 23.50 | 1956 | NYSE | BRX | Wed, Oct 20, 2021 | 23.41 | 23.94 | 23.32 | 23.93 | 1955 | NYSE | BRX | Tue, Oct 19, 2021 | 23.76 | 23.76 | 23.32 | 23.43 | 1954 | NYSE | BRX | Mon, Oct 18, 2021 | 23.15 | 23.61 | 23.15 | 23.60 | 1953 | NYSE | BRX | Fri, Oct 15, 2021 | 23.70 | 23.81 | 23.20 | 23.27 | 1952 | NYSE | BRX | Thu, Oct 14, 2021 | 23.79 | 23.79 | 23.45 | 23.50 | 1951 | NYSE | BRX | Wed, Oct 13, 2021 | 23.19 | 23.60 | 23.01 | 23.56 | 1950 | NYSE | BRX | Tue, Oct 12, 2021 | 22.91 | 23.28 | 22.83 | 23.21 | 1949 | NYSE | BRX | Mon, Oct 11, 2021 | 22.87 | 23.00 | 22.70 | 22.90 | 1948 | NYSE | BRX | Fri, Oct 8, 2021 | 23.20 | 23.47 | 22.95 | 22.96 | 1947 | NYSE | BRX | Thu, Oct 7, 2021 | 23.13 | 23.50 | 23.05 | 23.19 | 1946 | NYSE | BRX | Wed, Oct 6, 2021 | 22.53 | 23.04 | 22.13 | 23.00 | 1945 | NYSE | BRX | Tue, Oct 5, 2021 | 23.16 | 23.16 | 22.64 | 22.72 | 1944 | NYSE | BRX | Mon, Oct 4, 2021 | 22.81 | 23.18 | 22.78 | 23.08 | 1943 | NYSE | BRX | Fri, Oct 1, 2021 | 22.23 | 23.18 | 22.23 | 22.87 | 1942 | NYSE | BRX | Thu, Sep 30, 2021 | 23.12 | 23.12 | 22.11 | 22.11 | 1941 | NYSE | BRX | Wed, Sep 29, 2021 | 22.73 | 23.09 | 22.60 | 22.96 | 1940 | NYSE | BRX | Tue, Sep 28, 2021 | 22.79 | 22.91 | 22.58 | 22.62 | 1939 | NYSE | BRX | Mon, Sep 27, 2021 | 23.03 | 23.38 | 22.84 | 22.90 | 1938 | NYSE | BRX | Fri, Sep 24, 2021 | 23.21 | 23.32 | 22.89 | 22.91 | 1937 | NYSE | BRX | Thu, Sep 23, 2021 | 23.32 | 23.59 | 23.22 | 23.29 | 1936 | NYSE | BRX | Wed, Sep 22, 2021 | 22.92 | 23.45 | 22.84 | 23.23 | 1935 | NYSE | BRX | Tue, Sep 21, 2021 | 22.99 | 23.15 | 22.69 | 22.70 | 1934 | NYSE | BRX | Mon, Sep 20, 2021 | 22.44 | 22.90 | 22.35 | 22.73 | 1933 | NYSE | BRX | Fri, Sep 17, 2021 | 23.70 | 23.79 | 23.08 | 23.10 | 1932 | NYSE | BRX | Thu, Sep 16, 2021 | 23.48 | 23.81 | 23.38 | 23.63 | 1931 | NYSE | BRX | Wed, Sep 15, 2021 | 23.32 | 23.58 | 23.17 | 23.52 | 1930 | NYSE | BRX | Tue, Sep 14, 2021 | 23.50 | 23.50 | 23.06 | 23.27 | 1929 | NYSE | BRX | Mon, Sep 13, 2021 | 22.79 | 23.45 | 22.70 | 23.34 | 1928 | NYSE | BRX | Fri, Sep 10, 2021 | 23.22 | 23.23 | 22.52 | 22.52 | 1927 | NYSE | BRX | Thu, Sep 9, 2021 | 23.26 | 23.46 | 23.05 | 23.07 | 1926 | NYSE | BRX | Wed, Sep 8, 2021 | 23.17 | 23.53 | 23.08 | 23.43 | 1925 | NYSE | BRX | Tue, Sep 7, 2021 | 23.44 | 23.62 | 23.05 | 23.18 | 1924 | NYSE | BRX | Fri, Sep 3, 2021 | 23.56 | 23.71 | 23.25 | 23.63 | 1923 | NYSE | BRX | Thu, Sep 2, 2021 | 23.90 | 23.93 | 23.48 | 23.69 | 1922 | NYSE | BRX | Wed, Sep 1, 2021 | 23.63 | 23.84 | 23.39 | 23.74 | 1921 | NYSE | BRX | Tue, Aug 31, 2021 | 23.23 | 23.51 | 23.15 | 23.45 | 1920 | NYSE | BRX | Mon, Aug 30, 2021 | 23.31 | 23.38 | 23.02 | 23.33 | 1919 | NYSE | BRX | Fri, Aug 27, 2021 | 22.98 | 23.59 | 22.84 | 23.33 | 1918 | NYSE | BRX | Thu, Aug 26, 2021 | 23.14 | 23.17 | 22.76 | 22.83 | 1917 | NYSE | BRX | Wed, Aug 25, 2021 | 22.88 | 23.35 | 22.67 | 23.09 | 1916 | NYSE | BRX | Tue, Aug 24, 2021 | 22.90 | 23.04 | 22.71 | 22.80 | 1915 | NYSE | BRX | Mon, Aug 23, 2021 | 22.88 | 23.11 | 22.65 | 22.80 | 1914 | NYSE | BRX | Fri, Aug 20, 2021 | 22.37 | 22.83 | 22.15 | 22.71 | 1913 | NYSE | BRX | Thu, Aug 19, 2021 | 22.34 | 22.69 | 22.16 | 22.45 | 1912 | NYSE | BRX | Wed, Aug 18, 2021 | 22.74 | 22.94 | 22.48 | 22.61 | 1911 | NYSE | BRX | Tue, Aug 17, 2021 | 23.00 | 23.11 | 22.34 | 22.86 | 1910 | NYSE | BRX | Mon, Aug 16, 2021 | 23.48 | 23.70 | 23.16 | 23.21 | 1909 | NYSE | BRX | Fri, Aug 13, 2021 | 23.54 | 23.77 | 23.42 | 23.56 | 1908 | NYSE | BRX | Thu, Aug 12, 2021 | 23.92 | 23.95 | 23.24 | 23.44 | 1907 | NYSE | BRX | Wed, Aug 11, 2021 | 23.40 | 23.85 | 23.05 | 23.76 | 1906 | NYSE | BRX | Tue, Aug 10, 2021 | 23.24 | 23.66 | 23.09 | 23.24 | 1905 | NYSE | BRX | Mon, Aug 9, 2021 | 23.30 | 23.40 | 23.01 | 23.24 | 1904 | NYSE | BRX | Fri, Aug 6, 2021 | 23.65 | 23.79 | 23.33 | 23.47 | 1903 | NYSE | BRX | Thu, Aug 5, 2021 | 22.72 | 23.38 | 22.72 | 23.35 | 1902 | NYSE | BRX | Wed, Aug 4, 2021 | 22.89 | 23.12 | 22.43 | 22.49 | 1901 | NYSE | BRX | Tue, Aug 3, 2021 | 23.29 | 23.29 | 22.50 | 22.97 | 1900 | NYSE | BRX | Mon, Aug 2, 2021 | 23.21 | 23.81 | 22.84 | 22.84 | 1899 | NYSE | BRX | Fri, Jul 30, 2021 | 22.85 | 23.45 | 22.85 | 23.02 | 1898 | NYSE | BRX | Thu, Jul 29, 2021 | 22.60 | 23.28 | 22.55 | 22.98 | 1897 | NYSE | BRX | Wed, Jul 28, 2021 | 22.62 | 22.69 | 22.12 | 22.42 | 1896 | NYSE | BRX | Tue, Jul 27, 2021 | 22.31 | 22.62 | 22.06 | 22.53 | 1895 | NYSE | BRX | Mon, Jul 26, 2021 | 22.38 | 22.73 | 22.26 | 22.46 | 1894 | NYSE | BRX | Fri, Jul 23, 2021 | 22.32 | 22.53 | 22.03 | 22.32 | 1893 | NYSE | BRX | Thu, Jul 22, 2021 | 22.71 | 22.75 | 22.13 | 22.21 | 1892 | NYSE | BRX | Wed, Jul 21, 2021 | 22.69 | 23.11 | 22.50 | 22.83 | 1891 | NYSE | BRX | Tue, Jul 20, 2021 | 21.58 | 22.66 | 21.53 | 22.48 | 1890 | NYSE | BRX | Mon, Jul 19, 2021 | 21.90 | 22.07 | 21.02 | 21.41 | 1889 | NYSE | BRX | Fri, Jul 16, 2021 | 22.79 | 22.99 | 22.39 | 22.43 | 1888 | NYSE | BRX | Thu, Jul 15, 2021 | 22.84 | 22.98 | 22.39 | 22.60 | 1887 | NYSE | BRX | Wed, Jul 14, 2021 | 22.70 | 23.11 | 22.55 | 23.03 | 1886 | NYSE | BRX | Tue, Jul 13, 2021 | 23.24 | 23.33 | 22.65 | 22.71 | 1885 | NYSE | BRX | Mon, Jul 12, 2021 | 23.01 | 23.48 | 22.86 | 23.36 | 1884 | NYSE | BRX | Fri, Jul 9, 2021 | 22.54 | 23.24 | 22.37 | 23.19 | 1883 | NYSE | BRX | Thu, Jul 8, 2021 | 22.32 | 22.55 | 21.93 | 22.31 | 1882 | NYSE | BRX | Wed, Jul 7, 2021 | 22.42 | 22.77 | 22.33 | 22.65 | 1881 | NYSE | BRX | Tue, Jul 6, 2021 | 22.81 | 22.90 | 22.10 | 22.60 | 1880 | NYSE | BRX | Fri, Jul 2, 2021 | 23.05 | 23.30 | 22.75 | 22.91 | 1879 | NYSE | BRX | Thu, Jul 1, 2021 | 23.00 | 23.45 | 22.83 | 22.97 | 1878 | NYSE | BRX | Wed, Jun 30, 2021 | 22.96 | 23.19 | 22.89 | 22.89 | 1877 | NYSE | BRX | Tue, Jun 29, 2021 | 23.05 | 23.47 | 23.00 | 23.01 | 1876 | NYSE | BRX | Mon, Jun 28, 2021 | 23.42 | 23.42 | 22.81 | 22.97 | 1875 | NYSE | BRX | Fri, Jun 25, 2021 | 22.96 | 23.49 | 22.88 | 23.42 | 1874 | NYSE | BRX | Thu, Jun 24, 2021 | 23.13 | 23.13 | 22.75 | 22.95 | 1873 | NYSE | BRX | Wed, Jun 23, 2021 | 22.99 | 23.40 | 22.89 | 23.04 | 1872 | NYSE | BRX | Tue, Jun 22, 2021 | 23.26 | 23.26 | 22.86 | 22.96 | 1871 | NYSE | BRX | Mon, Jun 21, 2021 | 22.68 | 23.36 | 22.64 | 23.25 | 1870 | NYSE | BRX | Fri, Jun 18, 2021 | 23.00 | 23.00 | 22.47 | 22.51 | 1869 | NYSE | BRX | Thu, Jun 17, 2021 | 23.43 | 23.55 | 22.65 | 23.05 | 1868 | NYSE | BRX | Wed, Jun 16, 2021 | 23.53 | 23.80 | 23.42 | 23.43 | 1867 | NYSE | BRX | Tue, Jun 15, 2021 | 23.84 | 23.91 | 23.50 | 23.57 | 1866 | NYSE | BRX | Mon, Jun 14, 2021 | 24.23 | 24.41 | 23.73 | 23.89 | 1865 | NYSE | BRX | Fri, Jun 11, 2021 | 24.01 | 24.26 | 23.85 | 24.18 | 1864 | NYSE | BRX | Thu, Jun 10, 2021 | 24.34 | 24.42 | 23.89 | 24.11 | 1863 | NYSE | BRX | Wed, Jun 9, 2021 | 24.21 | 24.42 | 24.08 | 24.29 | 1862 | NYSE | BRX | Tue, Jun 8, 2021 | 23.75 | 24.27 | 23.74 | 24.10 | 1861 | NYSE | BRX | Mon, Jun 7, 2021 | 23.46 | 23.89 | 23.39 | 23.75 | 1860 | NYSE | BRX | Fri, Jun 4, 2021 | 23.77 | 23.90 | 23.24 | 23.37 | 1859 | NYSE | BRX | Thu, Jun 3, 2021 | 23.75 | 23.76 | 23.51 | 23.63 | 1858 | NYSE | BRX | Wed, Jun 2, 2021 | 23.53 | 23.90 | 23.22 | 23.82 | 1857 | NYSE | BRX | Tue, Jun 1, 2021 | 22.84 | 23.42 | 22.73 | 23.41 | 1856 | NYSE | BRX | Fri, May 28, 2021 | 22.64 | 22.84 | 22.50 | 22.71 | 1855 | NYSE | BRX | Thu, May 27, 2021 | 22.59 | 22.77 | 22.47 | 22.49 | 1854 | NYSE | BRX | Wed, May 26, 2021 | 21.98 | 22.46 | 21.84 | 22.33 | 1853 | NYSE | BRX | Tue, May 25, 2021 | 22.03 | 22.38 | 21.90 | 21.91 | 1852 | NYSE | BRX | Mon, May 24, 2021 | 22.05 | 22.16 | 21.80 | 22.09 | 1851 | NYSE | BRX | Fri, May 21, 2021 | 21.95 | 22.06 | 21.74 | 21.84 | 1850 | NYSE | BRX | Thu, May 20, 2021 | 21.98 | 22.06 | 21.52 | 21.85 | 1849 | NYSE | BRX | Wed, May 19, 2021 | 21.80 | 22.05 | 21.40 | 22.04 | 1848 | NYSE | BRX | Tue, May 18, 2021 | 22.44 | 22.50 | 22.05 | 22.06 | 1847 | NYSE | BRX | Mon, May 17, 2021 | 22.34 | 22.48 | 22.14 | 22.41 | 1846 | NYSE | BRX | Fri, May 14, 2021 | 22.03 | 22.53 | 22.01 | 22.46 | 1845 | NYSE | BRX | Thu, May 13, 2021 | 21.44 | 22.13 | 21.32 | 21.92 | 1844 | NYSE | BRX | Wed, May 12, 2021 | 22.08 | 22.20 | 21.32 | 21.36 | 1843 | NYSE | BRX | Tue, May 11, 2021 | 22.11 | 22.24 | 21.74 | 22.04 | 1842 | NYSE | BRX | Mon, May 10, 2021 | 22.91 | 23.10 | 22.49 | 22.51 | 1841 | NYSE | BRX | Fri, May 7, 2021 | 22.06 | 22.75 | 21.77 | 22.71 | 1840 | NYSE | BRX | Thu, May 6, 2021 | 21.87 | 22.19 | 21.61 | 22.14 | 1839 | NYSE | BRX | Wed, May 5, 2021 | 22.04 | 22.03 | 21.63 | 21.80 | 1838 | NYSE | BRX | Tue, May 4, 2021 | 22.86 | 22.90 | 21.95 | 22.09 | 1837 | NYSE | BRX | Mon, May 3, 2021 | 22.50 | 22.56 | 22.22 | 22.30 | 1836 | NYSE | BRX | Fri, Apr 30, 2021 | 22.28 | 22.46 | 22.07 | 22.34 | 1835 | NYSE | BRX | Thu, Apr 29, 2021 | 22.40 | 22.79 | 22.20 | 22.42 | 1834 | NYSE | BRX | Wed, Apr 28, 2021 | 22.07 | 22.53 | 21.90 | 22.17 | 1833 | NYSE | BRX | Tue, Apr 27, 2021 | 21.77 | 22.15 | 21.66 | 22.01 | 1832 | NYSE | BRX | Mon, Apr 26, 2021 | 21.93 | 22.11 | 21.67 | 21.70 | 1831 | NYSE | BRX | Fri, Apr 23, 2021 | 21.57 | 21.76 | 21.38 | 21.70 | 1830 | NYSE | BRX | Thu, Apr 22, 2021 | 21.56 | 21.91 | 21.47 | 21.47 | 1829 | NYSE | BRX | Wed, Apr 21, 2021 | 21.02 | 21.59 | 20.87 | 21.52 | 1828 | NYSE | BRX | Tue, Apr 20, 2021 | 21.07 | 21.31 | 20.75 | 21.03 | 1827 | NYSE | BRX | Mon, Apr 19, 2021 | 21.17 | 21.22 | 20.75 | 21.22 | 1826 | NYSE | BRX | Fri, Apr 16, 2021 | 21.11 | 21.29 | 20.91 | 21.24 | 1825 | NYSE | BRX | Thu, Apr 15, 2021 | 20.80 | 21.08 | 20.55 | 20.95 | 1824 | NYSE | BRX | Wed, Apr 14, 2021 | 20.84 | 21.08 | 20.51 | 20.56 | 1823 | NYSE | BRX | Tue, Apr 13, 2021 | 20.65 | 20.84 | 20.45 | 20.84 | 1822 | NYSE | BRX | Mon, Apr 12, 2021 | 20.43 | 20.69 | 20.27 | 20.65 | 1821 | NYSE | BRX | Fri, Apr 9, 2021 | 20.68 | 20.75 | 20.43 | 20.43 | 1820 | NYSE | BRX | Thu, Apr 8, 2021 | 20.51 | 20.75 | 20.35 | 20.62 | 1819 | NYSE | BRX | Wed, Apr 7, 2021 | 20.68 | 20.83 | 20.34 | 20.62 | 1818 | NYSE | BRX | Tue, Apr 6, 2021 | 20.34 | 20.73 | 20.34 | 20.68 | 1817 | NYSE | BRX | Mon, Apr 5, 2021 | 20.71 | 20.74 | 20.16 | 20.42 | 1816 | NYSE | BRX | Thu, Apr 1, 2021 | 20.09 | 20.58 | 20.01 | 20.57 | 1815 | NYSE | BRX | Wed, Mar 31, 2021 | 20.57 | 20.63 | 20.21 | 20.02 | 1814 | NYSE | BRX | Tue, Mar 30, 2021 | 20.25 | 20.71 | 20.09 | 20.68 | 1813 | NYSE | BRX | Mon, Mar 29, 2021 | 20.38 | 20.42 | 19.89 | 20.16 | 1812 | NYSE | BRX | Fri, Mar 26, 2021 | 20.36 | 20.54 | 20.00 | 20.52 | 1811 | NYSE | BRX | Thu, Mar 25, 2021 | 19.43 | 20.27 | 19.19 | 20.13 | 1810 | NYSE | BRX | Wed, Mar 24, 2021 | 19.87 | 20.39 | 19.57 | 19.57 | 1809 | NYSE | BRX | Tue, Mar 23, 2021 | 20.03 | 20.26 | 19.54 | 19.72 | 1808 | NYSE | BRX | Mon, Mar 22, 2021 | 20.23 | 20.33 | 19.87 | 20.17 | 1807 | NYSE | BRX | Fri, Mar 19, 2021 | 20.78 | 20.99 | 20.32 | 20.33 | 1806 | NYSE | BRX | Thu, Mar 18, 2021 | 21.10 | 21.29 | 20.66 | 20.78 | 1805 | NYSE | BRX | Wed, Mar 17, 2021 | 20.71 | 21.33 | 20.71 | 21.13 | 1804 | NYSE | BRX | Tue, Mar 16, 2021 | 21.25 | 21.25 | 20.41 | 20.65 | 1803 | NYSE | BRX | Mon, Mar 15, 2021 | 20.93 | 21.26 | 20.54 | 21.22 | 1802 | NYSE | BRX | Fri, Mar 12, 2021 | 20.48 | 20.91 | 20.35 | 20.89 | 1801 | NYSE | BRX | Thu, Mar 11, 2021 | 20.54 | 20.81 | 20.33 | 20.40 | 1800 | NYSE | BRX | Wed, Mar 10, 2021 | 20.10 | 20.63 | 19.99 | 20.51 | 1799 | NYSE | BRX | Tue, Mar 9, 2021 | 20.55 | 20.57 | 19.93 | 20.08 | 1798 | NYSE | BRX | Mon, Mar 8, 2021 | 20.43 | 21.00 | 20.10 | 20.78 | 1797 | NYSE | BRX | Fri, Mar 5, 2021 | 20.00 | 20.22 | 19.27 | 20.17 | 1796 | NYSE | BRX | Thu, Mar 4, 2021 | 20.09 | 20.32 | 19.18 | 19.77 | 1795 | NYSE | BRX | Wed, Mar 3, 2021 | 19.50 | 20.37 | 19.48 | 20.00 | 1794 | NYSE | BRX | Tue, Mar 2, 2021 | 19.66 | 19.69 | 19.18 | 19.43 | 1793 | NYSE | BRX | Mon, Mar 1, 2021 | 20.13 | 20.44 | 19.76 | 19.77 | 1792 | NYSE | BRX | Fri, Feb 26, 2021 | 19.86 | 20.02 | 19.41 | 19.68 | 1791 | NYSE | BRX | Thu, Feb 25, 2021 | 20.63 | 20.87 | 19.75 | 19.86 | 1790 | NYSE | BRX | Wed, Feb 24, 2021 | 20.12 | 20.60 | 19.96 | 20.55 | 1789 | NYSE | BRX | Tue, Feb 23, 2021 | 20.31 | 20.35 | 19.70 | 20.10 | 1788 | NYSE | BRX | Mon, Feb 22, 2021 | 19.53 | 20.18 | 19.49 | 20.16 | 1787 | NYSE | BRX | Fri, Feb 19, 2021 | 19.29 | 19.65 | 19.21 | 19.55 | 1786 | NYSE | BRX | Thu, Feb 18, 2021 | 19.21 | 19.41 | 18.99 | 19.24 | 1785 | NYSE | BRX | Wed, Feb 17, 2021 | 18.92 | 19.30 | 18.80 | 19.26 | 1784 | NYSE | BRX | Tue, Feb 16, 2021 | 19.44 | 19.66 | 18.83 | 19.02 | 1783 | NYSE | BRX | Fri, Feb 12, 2021 | 18.90 | 19.53 | 18.78 | 19.33 | 1782 | NYSE | BRX | Thu, Feb 11, 2021 | 18.52 | 19.06 | 18.45 | 18.91 | 1781 | NYSE | BRX | Wed, Feb 10, 2021 | 18.25 | 18.78 | 18.15 | 18.46 | 1780 | NYSE | BRX | Tue, Feb 9, 2021 | 17.97 | 18.09 | 17.73 | 18.06 | 1779 | NYSE | BRX | Mon, Feb 8, 2021 | 17.59 | 17.88 | 17.44 | 17.76 | 1778 | NYSE | BRX | Fri, Feb 5, 2021 | 17.85 | 17.85 | 17.50 | 17.57 | 1777 | NYSE | BRX | Thu, Feb 4, 2021 | 17.35 | 17.74 | 17.23 | 17.61 | 1776 | NYSE | BRX | Wed, Feb 3, 2021 | 17.16 | 17.31 | 16.82 | 17.26 | 1775 | NYSE | BRX | Tue, Feb 2, 2021 | 17.28 | 17.31 | 16.80 | 17.24 | 1774 | NYSE | BRX | Mon, Feb 1, 2021 | 17.08 | 17.16 | 16.49 | 17.16 | 1773 | NYSE | BRX | Fri, Jan 29, 2021 | 17.57 | 17.63 | 16.77 | 16.93 | 1772 | NYSE | BRX | Thu, Jan 28, 2021 | 17.65 | 18.35 | 17.51 | 17.72 | 1771 | NYSE | BRX | Wed, Jan 27, 2021 | 17.07 | 17.78 | 17.01 | 17.57 | 1770 | NYSE | BRX | Tue, Jan 26, 2021 | 17.43 | 17.76 | 17.26 | 17.37 | 1769 | NYSE | BRX | Mon, Jan 25, 2021 | 17.03 | 17.86 | 16.88 | 17.28 | 1768 | NYSE | BRX | Fri, Jan 22, 2021 | 16.85 | 17.26 | 16.69 | 17.22 | 1767 | NYSE | BRX | Thu, Jan 21, 2021 | 17.33 | 17.38 | 16.80 | 17.08 | 1766 | NYSE | BRX | Wed, Jan 20, 2021 | 16.83 | 17.89 | 16.80 | 17.43 | 1765 | NYSE | BRX | Tue, Jan 19, 2021 | 17.23 | 17.27 | 16.74 | 16.83 | 1764 | NYSE | BRX | Fri, Jan 15, 2021 | 16.72 | 16.95 | 16.46 | 16.85 | 1763 | NYSE | BRX | Thu, Jan 14, 2021 | 16.69 | 17.05 | 16.54 | 16.90 | 1762 | NYSE | BRX | Wed, Jan 13, 2021 | 16.39 | 16.76 | 16.30 | 16.53 | 1761 | NYSE | BRX | Tue, Jan 12, 2021 | 16.03 | 16.42 | 15.98 | 16.40 | 1760 | NYSE | BRX | Mon, Jan 11, 2021 | 16.23 | 16.56 | 16.00 | 16.02 | 1759 | NYSE | BRX | Fri, Jan 8, 2021 | 16.29 | 16.56 | 16.16 | 16.45 | 1758 | NYSE | BRX | Thu, Jan 7, 2021 | 16.45 | 16.50 | 16.17 | 16.26 | 1757 | NYSE | BRX | Wed, Jan 6, 2021 | 15.87 | 16.52 | 15.81 | 16.38 | 1756 | NYSE | BRX | Tue, Jan 5, 2021 | 15.66 | 15.87 | 15.55 | 15.64 | 1755 | NYSE | BRX | Mon, Jan 4, 2021 | 16.74 | 16.90 | 15.76 | 15.61 | 1754 | NYSE | BRX | Thu, Dec 31, 2020 | 16.30 | 16.66 | 16.14 | 16.55 | 1753 | NYSE | BRX | Wed, Dec 30, 2020 | 16.16 | 16.63 | 16.13 | 16.40 | 1752 | NYSE | BRX | Tue, Dec 29, 2020 | 16.48 | 16.75 | 16.10 | 16.22 | 1751 | NYSE | BRX | Mon, Dec 28, 2020 | 16.35 | 16.57 | 16.24 | 16.41 | 1750 | NYSE | BRX | Thu, Dec 24, 2020 | 16.21 | 16.35 | 16.00 | 16.30 | 1749 | NYSE | BRX | Wed, Dec 23, 2020 | 16.14 | 16.40 | 15.99 | 16.14 | 1748 | NYSE | BRX | Tue, Dec 22, 2020 | 16.13 | 16.17 | 15.82 | 15.95 | 1747 | NYSE | BRX | Mon, Dec 21, 2020 | 15.77 | 15.98 | 15.51 | 15.95 | 1746 | NYSE | BRX | Fri, Dec 18, 2020 | 16.63 | 16.67 | 15.91 | 16.10 | 1745 | NYSE | BRX | Thu, Dec 17, 2020 | 16.34 | 16.63 | 16.19 | 16.63 | 1744 | NYSE | BRX | Wed, Dec 16, 2020 | 16.79 | 16.82 | 16.18 | 16.38 | 1743 | NYSE | BRX | Tue, Dec 15, 2020 | 16.11 | 16.77 | 15.94 | 16.77 | 1742 | NYSE | BRX | Mon, Dec 14, 2020 | 16.30 | 16.45 | 15.89 | 15.90 | 1741 | NYSE | BRX | Fri, Dec 11, 2020 | 15.97 | 16.25 | 15.77 | 15.90 | 1740 | NYSE | BRX | Thu, Dec 10, 2020 | 15.78 | 16.38 | 15.74 | 16.16 | 1739 | NYSE | BRX | Wed, Dec 9, 2020 | 16.20 | 16.33 | 15.94 | 16.24 | 1738 | NYSE | BRX | Tue, Dec 8, 2020 | 15.84 | 16.33 | 15.81 | 16.01 | 1737 | NYSE | BRX | Mon, Dec 7, 2020 | 16.39 | 16.45 | 15.90 | 16.02 | 1736 | NYSE | BRX | Fri, Dec 4, 2020 | 16.23 | 16.49 | 16.15 | 16.47 | 1735 | NYSE | BRX | Thu, Dec 3, 2020 | 15.97 | 16.25 | 15.83 | 15.98 | 1734 | NYSE | BRX | Wed, Dec 2, 2020 | 15.45 | 16.02 | 15.29 | 15.93 | 1733 | NYSE | BRX | Tue, Dec 1, 2020 | 15.60 | 15.89 | 15.27 | 15.62 | 1732 | NYSE | BRX | Mon, Nov 30, 2020 | 16.02 | 16.12 | 15.27 | 15.27 | 1731 | NYSE | BRX | Fri, Nov 27, 2020 | 16.47 | 16.57 | 16.00 | 16.14 | 1730 | NYSE | BRX | Wed, Nov 25, 2020 | 16.13 | 16.67 | 16.13 | 16.49 | 1729 | NYSE | BRX | Tue, Nov 24, 2020 | 17.51 | 17.89 | 16.77 | 16.80 | 1728 | NYSE | BRX | Mon, Nov 23, 2020 | 17.10 | 17.68 | 16.95 | 17.12 | 1727 | NYSE | BRX | Fri, Nov 20, 2020 | 16.51 | 16.80 | 16.33 | 16.70 | 1726 | NYSE | BRX | Thu, Nov 19, 2020 | 16.10 | 16.66 | 15.87 | 16.63 | 1725 | NYSE | BRX | Wed, Nov 18, 2020 | 16.49 | 17.05 | 16.21 | 16.21 | 1724 | NYSE | BRX | Tue, Nov 17, 2020 | 16.00 | 16.58 | 15.68 | 16.47 | 1723 | NYSE | BRX | Mon, Nov 16, 2020 | 16.00 | 16.46 | 15.57 | 16.45 | 1722 | NYSE | BRX | Fri, Nov 13, 2020 | 14.51 | 15.32 | 14.50 | 15.21 | 1721 | NYSE | BRX | Thu, Nov 12, 2020 | 14.44 | 14.50 | 14.06 | 14.32 | 1720 | NYSE | BRX | Wed, Nov 11, 2020 | 14.60 | 14.74 | 13.94 | 14.73 | 1719 | NYSE | BRX | Tue, Nov 10, 2020 | 14.23 | 14.80 | 14.17 | 14.60 | 1718 | NYSE | BRX | Mon, Nov 9, 2020 | 12.48 | 14.76 | 12.48 | 14.23 | 1717 | NYSE | BRX | Fri, Nov 6, 2020 | 11.62 | 11.82 | 11.08 | 11.15 | 1716 | NYSE | BRX | Thu, Nov 5, 2020 | 11.52 | 11.98 | 11.42 | 11.60 | 1715 | NYSE | BRX | Wed, Nov 4, 2020 | 11.70 | 11.70 | 11.27 | 11.55 | 1714 | NYSE | BRX | Tue, Nov 3, 2020 | 11.43 | 11.90 | 11.38 | 11.80 | 1713 | NYSE | BRX | Mon, Nov 2, 2020 | 11.09 | 11.28 | 10.93 | 11.20 | 1712 | NYSE | BRX | Fri, Oct 30, 2020 | 10.96 | 11.18 | 10.73 | 10.96 | 1711 | NYSE | BRX | Thu, Oct 29, 2020 | 10.73 | 11.11 | 10.58 | 11.02 | 1710 | NYSE | BRX | Wed, Oct 28, 2020 | 10.83 | 11.05 | 10.67 | 10.83 | 1709 | NYSE | BRX | Tue, Oct 27, 2020 | 11.55 | 11.72 | 11.15 | 11.15 | 1708 | NYSE | BRX | Mon, Oct 26, 2020 | 11.80 | 11.84 | 11.44 | 11.61 | 1707 | NYSE | BRX | Fri, Oct 23, 2020 | 11.85 | 12.06 | 11.76 | 11.93 | 1706 | NYSE | BRX | Thu, Oct 22, 2020 | 11.24 | 11.81 | 11.24 | 11.78 | 1705 | NYSE | BRX | Wed, Oct 21, 2020 | 11.23 | 11.36 | 11.06 | 11.27 | 1704 | NYSE | BRX | Tue, Oct 20, 2020 | 11.31 | 11.56 | 11.23 | 11.29 | 1703 | NYSE | BRX | Mon, Oct 19, 2020 | 11.40 | 11.40 | 11.09 | 11.18 | 1702 | NYSE | BRX | Fri, Oct 16, 2020 | 11.60 | 11.72 | 11.20 | 11.30 | 1701 | NYSE | BRX | Thu, Oct 15, 2020 | 11.35 | 11.65 | 11.30 | 11.60 | 1700 | NYSE | BRX | Wed, Oct 14, 2020 | 11.71 | 11.79 | 11.47 | 11.50 | 1699 | NYSE | BRX | Tue, Oct 13, 2020 | 12.12 | 12.18 | 11.65 | 11.74 | 1698 | NYSE | BRX | Mon, Oct 12, 2020 | 12.36 | 12.36 | 12.05 | 12.30 | 1697 | NYSE | BRX | Fri, Oct 9, 2020 | 12.72 | 12.82 | 12.32 | 12.38 | 1696 | NYSE | BRX | Thu, Oct 8, 2020 | 12.57 | 12.69 | 12.45 | 12.63 | 1695 | NYSE | BRX | Wed, Oct 7, 2020 | 12.73 | 12.75 | 12.36 | 12.43 | 1694 | NYSE | BRX | Tue, Oct 6, 2020 | 12.65 | 12.98 | 12.42 | 12.60 | 1693 | NYSE | BRX | Mon, Oct 5, 2020 | 12.60 | 12.65 | 12.24 | 12.50 | 1692 | NYSE | BRX | Fri, Oct 2, 2020 | 11.61 | 12.48 | 11.61 | 12.46 | 1691 | NYSE | BRX | Thu, Oct 1, 2020 | 11.69 | 12.10 | 11.68 | 12.09 | 1690 | NYSE | BRX | Wed, Sep 30, 2020 | 11.80 | 12.05 | 11.50 | 11.69 | 1689 | NYSE | BRX | Tue, Sep 29, 2020 | 11.93 | 11.93 | 11.43 | 11.66 | 1688 | NYSE | BRX | Mon, Sep 28, 2020 | 11.74 | 12.12 | 11.68 | 11.98 | 1687 | NYSE | BRX | Fri, Sep 25, 2020 | 11.06 | 11.45 | 11.06 | 11.40 | 1686 | NYSE | BRX | Thu, Sep 24, 2020 | 10.95 | 11.30 | 10.78 | 11.13 | 1685 | NYSE | BRX | Wed, Sep 23, 2020 | 11.63 | 11.79 | 10.93 | 10.99 | 1684 | NYSE | BRX | Tue, Sep 22, 2020 | 11.83 | 12.10 | 11.64 | 11.66 | 1683 | NYSE | BRX | Mon, Sep 21, 2020 | 12.22 | 12.38 | 11.61 | 11.78 | 1682 | NYSE | BRX | Fri, Sep 18, 2020 | 13.12 | 13.12 | 12.50 | 12.57 | 1681 | NYSE | BRX | Thu, Sep 17, 2020 | 13.05 | 13.32 | 12.93 | 13.15 | 1680 | NYSE | BRX | Wed, Sep 16, 2020 | 13.00 | 13.44 | 12.76 | 13.26 | 1679 | NYSE | BRX | Tue, Sep 15, 2020 | 12.60 | 13.22 | 12.60 | 12.92 | 1678 | NYSE | BRX | Mon, Sep 14, 2020 | 12.06 | 12.59 | 12.06 | 12.56 | 1677 | NYSE | BRX | Fri, Sep 11, 2020 | 12.12 | 12.17 | 11.78 | 11.96 | 1676 | NYSE | BRX | Thu, Sep 10, 2020 | 12.54 | 12.66 | 12.16 | 12.17 | 1675 | NYSE | BRX | Wed, Sep 9, 2020 | 12.71 | 12.81 | 12.40 | 12.56 | 1674 | NYSE | BRX | Tue, Sep 8, 2020 | 12.85 | 12.98 | 12.55 | 12.68 | 1673 | NYSE | BRX | Fri, Sep 4, 2020 | 12.72 | 13.12 | 12.59 | 13.04 | 1672 | NYSE | BRX | Thu, Sep 3, 2020 | 12.41 | 12.79 | 12.37 | 12.60 | 1671 | NYSE | BRX | Wed, Sep 2, 2020 | 12.00 | 12.38 | 11.87 | 12.37 | 1670 | NYSE | BRX | Tue, Sep 1, 2020 | 11.63 | 12.23 | 11.45 | 12.03 | 1669 | NYSE | BRX | Mon, Aug 31, 2020 | 11.95 | 11.95 | 11.66 | 11.80 | 1668 | NYSE | BRX | Fri, Aug 28, 2020 | 12.01 | 12.21 | 11.68 | 11.98 | 1667 | NYSE | BRX | Thu, Aug 27, 2020 | 11.72 | 12.21 | 11.72 | 12.00 | 1666 | NYSE | BRX | Wed, Aug 26, 2020 | 11.93 | 11.98 | 11.57 | 11.65 | 1665 | NYSE | BRX | Tue, Aug 25, 2020 | 12.17 | 12.24 | 11.73 | 11.94 | 1664 | NYSE | BRX | Mon, Aug 24, 2020 | 11.66 | 12.14 | 11.53 | 12.12 | 1663 | NYSE | BRX | Fri, Aug 21, 2020 | 11.79 | 11.87 | 11.54 | 11.63 | 1662 | NYSE | BRX | Thu, Aug 20, 2020 | 11.64 | 12.06 | 11.54 | 11.82 | 1661 | NYSE | BRX | Wed, Aug 19, 2020 | 12.10 | 12.23 | 11.73 | 11.75 | 1660 | NYSE | BRX | Tue, Aug 18, 2020 | 12.55 | 12.55 | 11.92 | 12.12 | 1659 | NYSE | BRX | Mon, Aug 17, 2020 | 12.41 | 12.61 | 12.25 | 12.61 | 1658 | NYSE | BRX | Fri, Aug 14, 2020 | 12.24 | 12.63 | 12.22 | 12.43 | 1657 | NYSE | BRX | Thu, Aug 13, 2020 | 12.46 | 12.72 | 12.30 | 12.33 | 1656 | NYSE | BRX | Wed, Aug 12, 2020 | 12.84 | 12.91 | 12.39 | 12.63 | 1655 | NYSE | BRX | Tue, Aug 11, 2020 | 12.60 | 13.00 | 12.60 | 12.71 | 1654 | NYSE | BRX | Mon, Aug 10, 2020 | 12.20 | 12.60 | 12.12 | 12.37 | 1653 | NYSE | BRX | Fri, Aug 7, 2020 | 11.80 | 12.18 | 11.60 | 12.18 | 1652 | NYSE | BRX | Thu, Aug 6, 2020 | 11.47 | 12.00 | 11.44 | 11.92 | 1651 | NYSE | BRX | Wed, Aug 5, 2020 | 12.18 | 12.29 | 11.55 | 11.64 | 1650 | NYSE | BRX | Tue, Aug 4, 2020 | 11.40 | 12.08 | 11.36 | 12.00 | 1649 | NYSE | BRX | Mon, Aug 3, 2020 | 11.40 | 11.40 | 11.09 | 11.40 | 1648 | NYSE | BRX | Fri, Jul 31, 2020 | 11.72 | 11.74 | 11.22 | 11.51 | 1647 | NYSE | BRX | Thu, Jul 30, 2020 | 11.52 | 11.83 | 11.38 | 11.78 | 1646 | NYSE | BRX | Wed, Jul 29, 2020 | 11.85 | 11.91 | 11.44 | 11.81 | 1645 | NYSE | BRX | Tue, Jul 28, 2020 | 11.19 | 11.89 | 11.12 | 11.75 | 1644 | NYSE | BRX | Mon, Jul 27, 2020 | 11.10 | 11.29 | 10.76 | 11.25 | 1643 | NYSE | BRX | Fri, Jul 24, 2020 | 11.45 | 11.54 | 11.18 | 11.18 | 1642 | NYSE | BRX | Thu, Jul 23, 2020 | 11.60 | 11.71 | 11.31 | 11.48 | 1641 | NYSE | BRX | Wed, Jul 22, 2020 | 11.47 | 11.83 | 11.33 | 11.79 | 1640 | NYSE | BRX | Tue, Jul 21, 2020 | 11.71 | 11.82 | 11.52 | 11.55 | 1639 | NYSE | BRX | Mon, Jul 20, 2020 | 11.82 | 11.95 | 11.41 | 11.55 | 1638 | NYSE | BRX | Fri, Jul 17, 2020 | 12.20 | 12.20 | 11.76 | 11.87 | 1637 | NYSE | BRX | Thu, Jul 16, 2020 | 12.19 | 12.28 | 11.99 | 12.13 | 1636 | NYSE | BRX | Wed, Jul 15, 2020 | 12.03 | 12.35 | 11.91 | 12.27 | 1635 | NYSE | BRX | Tue, Jul 14, 2020 | 11.84 | 11.91 | 11.52 | 11.65 | 1634 | NYSE | BRX | Mon, Jul 13, 2020 | 12.21 | 12.24 | 11.67 | 11.82 | 1633 | NYSE | BRX | Fri, Jul 10, 2020 | 11.75 | 12.13 | 11.73 | 12.11 | 1632 | NYSE | BRX | Thu, Jul 9, 2020 | 12.20 | 12.31 | 11.68 | 11.81 | 1631 | NYSE | BRX | Wed, Jul 8, 2020 | 12.08 | 12.36 | 11.77 | 12.25 | 1630 | NYSE | BRX | Tue, Jul 7, 2020 | 12.82 | 12.82 | 12.24 | 12.26 | 1629 | NYSE | BRX | Mon, Jul 6, 2020 | 13.41 | 13.56 | 12.89 | 13.07 | 1628 | NYSE | BRX | Thu, Jul 2, 2020 | 13.64 | 13.77 | 12.94 | 13.00 | 1627 | NYSE | BRX | Wed, Jul 1, 2020 | 13.05 | 13.30 | 12.90 | 13.13 | 1626 | NYSE | BRX | Tue, Jun 30, 2020 | 12.98 | 13.11 | 12.59 | 12.82 | 1625 | NYSE | BRX | Mon, Jun 29, 2020 | 12.66 | 13.03 | 12.47 | 12.95 | 1624 | NYSE | BRX | Fri, Jun 26, 2020 | 12.54 | 12.90 | 12.30 | 12.54 | 1623 | NYSE | BRX | Thu, Jun 25, 2020 | 12.11 | 12.70 | 11.92 | 12.70 | 1622 | NYSE | BRX | Wed, Jun 24, 2020 | 12.71 | 12.71 | 11.79 | 12.33 | 1621 | NYSE | BRX | Tue, Jun 23, 2020 | 13.04 | 13.30 | 12.66 | 12.98 | 1620 | NYSE | BRX | Mon, Jun 22, 2020 | 12.50 | 12.90 | 12.38 | 12.86 | 1619 | NYSE | BRX | Fri, Jun 19, 2020 | 13.12 | 13.27 | 12.52 | 12.66 | 1618 | NYSE | BRX | Thu, Jun 18, 2020 | 12.69 | 13.21 | 12.61 | 12.98 | 1617 | NYSE | BRX | Wed, Jun 17, 2020 | 13.89 | 13.89 | 12.99 | 13.00 | 1616 | NYSE | BRX | Tue, Jun 16, 2020 | 14.26 | 14.54 | 13.65 | 13.90 | 1615 | NYSE | BRX | Mon, Jun 15, 2020 | 12.72 | 13.62 | 12.48 | 13.32 | 1614 | NYSE | BRX | Fri, Jun 12, 2020 | 13.20 | 13.53 | 12.76 | 13.45 | 1613 | NYSE | BRX | Thu, Jun 11, 2020 | 12.77 | 13.34 | 12.23 | 12.32 | 1612 | NYSE | BRX | Wed, Jun 10, 2020 | 14.69 | 14.73 | 13.72 | 13.98 | 1611 | NYSE | BRX | Tue, Jun 9, 2020 | 15.29 | 15.50 | 14.76 | 14.92 | 1610 | NYSE | BRX | Mon, Jun 8, 2020 | 16.00 | 16.34 | 15.76 | 16.04 | 1609 | NYSE | BRX | Fri, Jun 5, 2020 | 15.46 | 16.25 | 15.36 | 15.51 | 1608 | NYSE | BRX | Thu, Jun 4, 2020 | 13.66 | 14.37 | 13.25 | 14.30 | 1607 | NYSE | BRX | Wed, Jun 3, 2020 | 12.72 | 14.02 | 12.70 | 13.73 | 1606 | NYSE | BRX | Tue, Jun 2, 2020 | 12.23 | 12.79 | 12.17 | 12.45 | 1605 | NYSE | BRX | Mon, Jun 1, 2020 | 11.15 | 12.24 | 11.07 | 12.06 | 1604 | NYSE | BRX | Fri, May 29, 2020 | 11.53 | 11.54 | 11.04 | 11.16 | 1603 | NYSE | BRX | Thu, May 28, 2020 | 12.24 | 12.25 | 11.58 | 11.74 | 1602 | NYSE | BRX | Wed, May 27, 2020 | 12.24 | 12.45 | 11.70 | 12.03 | 1601 | NYSE | BRX | Tue, May 26, 2020 | 11.80 | 12.02 | 11.57 | 11.71 | 1600 | NYSE | BRX | Fri, May 22, 2020 | 11.05 | 11.10 | 10.72 | 10.83 | 1599 | NYSE | BRX | Thu, May 21, 2020 | 10.72 | 11.16 | 10.59 | 11.06 | 1598 | NYSE | BRX | Wed, May 20, 2020 | 10.96 | 11.02 | 10.66 | 10.84 | 1597 | NYSE | BRX | Tue, May 19, 2020 | 10.83 | 11.06 | 10.52 | 10.79 | 1596 | NYSE | BRX | Mon, May 18, 2020 | 9.96 | 11.10 | 9.85 | 10.90 | 1595 | NYSE | BRX | Fri, May 15, 2020 | 9.33 | 9.40 | 8.97 | 9.35 | 1594 | NYSE | BRX | Thu, May 14, 2020 | 8.90 | 9.75 | 8.70 | 9.52 | 1593 | NYSE | BRX | Wed, May 13, 2020 | 9.95 | 9.95 | 9.17 | 9.24 | 1592 | NYSE | BRX | Tue, May 12, 2020 | 10.58 | 10.72 | 10.03 | 10.10 | 1591 | NYSE | BRX | Mon, May 11, 2020 | 11.14 | 11.14 | 10.31 | 10.56 | 1590 | NYSE | BRX | Fri, May 8, 2020 | 10.87 | 11.63 | 10.85 | 11.36 | 1589 | NYSE | BRX | Thu, May 7, 2020 | 10.63 | 11.05 | 10.60 | 10.80 | 1588 | NYSE | BRX | Wed, May 6, 2020 | 10.92 | 11.13 | 10.33 | 10.49 | 1587 | NYSE | BRX | Tue, May 5, 2020 | 11.04 | 11.41 | 10.88 | 10.94 | 1586 | NYSE | BRX | Mon, May 4, 2020 | 10.70 | 10.90 | 10.42 | 10.83 | 1585 | NYSE | BRX | Fri, May 1, 2020 | 10.95 | 11.26 | 10.70 | 11.10 | 1584 | NYSE | BRX | Thu, Apr 30, 2020 | 11.63 | 11.74 | 11.18 | 11.45 | 1583 | NYSE | BRX | Wed, Apr 29, 2020 | 11.23 | 12.09 | 11.17 | 11.98 | 1582 | NYSE | BRX | Tue, Apr 28, 2020 | 10.56 | 10.97 | 10.26 | 10.70 | 1581 | NYSE | BRX | Mon, Apr 27, 2020 | 9.22 | 10.02 | 9.03 | 9.96 | 1580 | NYSE | BRX | Fri, Apr 24, 2020 | 9.40 | 9.53 | 8.91 | 9.17 | 1579 | NYSE | BRX | Thu, Apr 23, 2020 | 9.00 | 9.48 | 8.82 | 9.22 | 1578 | NYSE | BRX | Wed, Apr 22, 2020 | 9.00 | 9.15 | 8.62 | 8.91 | 1577 | NYSE | BRX | Tue, Apr 21, 2020 | 8.49 | 8.93 | 8.30 | 8.87 | 1576 | NYSE | BRX | Mon, Apr 20, 2020 | 9.04 | 9.35 | 8.72 | 8.90 | 1575 | NYSE | BRX | Fri, Apr 17, 2020 | 9.49 | 9.92 | 9.17 | 9.38 | 1574 | NYSE | BRX | Thu, Apr 16, 2020 | 10.10 | 10.14 | 8.75 | 8.93 | 1573 | NYSE | BRX | Wed, Apr 15, 2020 | 10.27 | 10.52 | 9.81 | 9.83 | 1572 | NYSE | BRX | Tue, Apr 14, 2020 | 11.02 | 11.47 | 10.85 | 10.95 | 1571 | NYSE | BRX | Mon, Apr 13, 2020 | 11.38 | 11.44 | 10.29 | 10.60 | 1570 | NYSE | BRX | Thu, Apr 9, 2020 | 10.34 | 11.94 | 10.09 | 11.33 | 1569 | NYSE | BRX | Wed, Apr 8, 2020 | 9.91 | 10.09 | 9.45 | 9.76 | 1568 | NYSE | BRX | Tue, Apr 7, 2020 | 9.61 | 10.55 | 9.41 | 9.74 | 1567 | NYSE | BRX | Mon, Apr 6, 2020 | 8.38 | 9.03 | 8.37 | 8.79 | 1566 | NYSE | BRX | Fri, Apr 3, 2020 | 7.72 | 8.03 | 7.51 | 7.87 | 1565 | NYSE | BRX | Thu, Apr 2, 2020 | 8.42 | 8.69 | 7.77 | 7.62 | 1564 | NYSE | BRX | Wed, Apr 1, 2020 | 8.93 | 8.94 | 8.29 | 8.56 | 1563 | NYSE | BRX | Tue, Mar 31, 2020 | 9.76 | 10.03 | 9.13 | 9.50 | 1562 | NYSE | BRX | Mon, Mar 30, 2020 | 10.17 | 10.22 | 9.40 | 9.80 | 1561 | NYSE | BRX | Fri, Mar 27, 2020 | 10.39 | 10.67 | 9.35 | 10.17 | 1560 | NYSE | BRX | Thu, Mar 26, 2020 | 11.01 | 11.39 | 10.05 | 10.99 | 1559 | NYSE | BRX | Wed, Mar 25, 2020 | 10.15 | 12.01 | 10.00 | 11.06 | 1558 | NYSE | BRX | Tue, Mar 24, 2020 | 9.13 | 10.13 | 8.91 | 10.10 | 1557 | NYSE | BRX | Mon, Mar 23, 2020 | 9.98 | 10.06 | 8.30 | 8.63 | 1556 | NYSE | BRX | Fri, Mar 20, 2020 | 9.75 | 11.39 | 9.65 | 10.14 | 1555 | NYSE | BRX | Thu, Mar 19, 2020 | 9.62 | 10.82 | 8.69 | 9.61 | 1554 | NYSE | BRX | Wed, Mar 18, 2020 | 11.71 | 12.06 | 8.36 | 9.75 | 1553 | NYSE | BRX | Tue, Mar 17, 2020 | 12.62 | 12.65 | 11.68 | 12.40 | 1552 | NYSE | BRX | Mon, Mar 16, 2020 | 12.96 | 13.00 | 12.13 | 12.37 | 1551 | NYSE | BRX | Fri, Mar 13, 2020 | 14.29 | 14.59 | 12.94 | 14.55 | 1550 | NYSE | BRX | Thu, Mar 12, 2020 | 14.58 | 14.62 | 13.09 | 13.27 | 1549 | NYSE | BRX | Wed, Mar 11, 2020 | 16.52 | 16.55 | 15.61 | 15.64 | 1548 | NYSE | BRX | Tue, Mar 10, 2020 | 17.00 | 17.10 | 15.96 | 16.97 | 1547 | NYSE | BRX | Mon, Mar 9, 2020 | 17.22 | 17.44 | 15.46 | 16.50 | 1546 | NYSE | BRX | Fri, Mar 6, 2020 | 17.93 | 18.38 | 17.78 | 18.29 | 1545 | NYSE | BRX | Thu, Mar 5, 2020 | 18.48 | 18.56 | 18.18 | 18.39 | 1544 | NYSE | BRX | Wed, Mar 4, 2020 | 18.38 | 18.82 | 18.38 | 18.82 | 1543 | NYSE | BRX | Tue, Mar 3, 2020 | 18.58 | 18.87 | 17.95 | 18.13 | 1542 | NYSE | BRX | Mon, Mar 2, 2020 | 18.30 | 18.65 | 17.90 | 18.65 | 1541 | NYSE | BRX | Fri, Feb 28, 2020 | 17.98 | 18.35 | 17.27 | 18.21 | 1540 | NYSE | BRX | Thu, Feb 27, 2020 | 18.84 | 19.04 | 18.16 | 18.38 | 1539 | NYSE | BRX | Wed, Feb 26, 2020 | 19.70 | 19.90 | 19.11 | 19.11 | 1538 | NYSE | BRX | Tue, Feb 25, 2020 | 20.31 | 20.34 | 19.59 | 19.64 | 1537 | NYSE | BRX | Mon, Feb 24, 2020 | 20.08 | 20.39 | 20.04 | 20.26 | 1536 | NYSE | BRX | Fri, Feb 21, 2020 | 20.33 | 20.39 | 20.24 | 20.34 | 1535 | NYSE | BRX | Thu, Feb 20, 2020 | 20.10 | 20.33 | 20.09 | 20.33 | 1534 | NYSE | BRX | Wed, Feb 19, 2020 | 20.76 | 20.78 | 20.04 | 20.04 | 1533 | NYSE | BRX | Tue, Feb 18, 2020 | 20.71 | 20.86 | 20.58 | 20.77 | 1532 | NYSE | BRX | Fri, Feb 14, 2020 | 20.51 | 20.69 | 20.44 | 20.64 | 1531 | NYSE | BRX | Thu, Feb 13, 2020 | 20.38 | 20.54 | 20.33 | 20.51 | 1530 | NYSE | BRX | Wed, Feb 12, 2020 | 20.67 | 20.70 | 20.19 | 20.44 | 1529 | NYSE | BRX | Tue, Feb 11, 2020 | 21.19 | 21.38 | 20.56 | 20.67 | 1528 | NYSE | BRX | Mon, Feb 10, 2020 | 21.06 | 21.35 | 20.90 | 21.33 | 1527 | NYSE | BRX | Fri, Feb 7, 2020 | 20.97 | 21.05 | 20.78 | 20.88 | 1526 | NYSE | BRX | Thu, Feb 6, 2020 | 21.05 | 21.12 | 20.92 | 20.95 | 1525 | NYSE | BRX | Wed, Feb 5, 2020 | 20.74 | 21.03 | 20.68 | 20.96 | 1524 | NYSE | BRX | Tue, Feb 4, 2020 | 20.44 | 20.80 | 20.31 | 20.71 | 1523 | NYSE | BRX | Mon, Feb 3, 2020 | 20.04 | 20.47 | 19.97 | 20.34 | 1522 | NYSE | BRX | Fri, Jan 31, 2020 | 20.14 | 20.24 | 19.84 | 19.96 | 1521 | NYSE | BRX | Thu, Jan 30, 2020 | 20.62 | 20.72 | 19.99 | 20.21 | 1520 | NYSE | BRX | Wed, Jan 29, 2020 | 20.86 | 20.92 | 20.72 | 20.74 | 1519 | NYSE | BRX | Tue, Jan 28, 2020 | 20.71 | 20.90 | 20.68 | 20.79 | 1518 | NYSE | BRX | Mon, Jan 27, 2020 | 20.94 | 21.02 | 20.67 | 20.71 | 1517 | NYSE | BRX | Fri, Jan 24, 2020 | 21.07 | 21.16 | 20.89 | 21.05 | 1516 | NYSE | BRX | Thu, Jan 23, 2020 | 21.08 | 21.18 | 20.96 | 21.05 | 1515 | NYSE | BRX | Wed, Jan 22, 2020 | 21.00 | 21.13 | 20.97 | 21.06 | 1514 | NYSE | BRX | Tue, Jan 21, 2020 | 20.75 | 20.99 | 20.66 | 20.94 | 1513 | NYSE | BRX | Fri, Jan 17, 2020 | 20.75 | 20.85 | 20.68 | 20.73 | 1512 | NYSE | BRX | Thu, Jan 16, 2020 | 20.52 | 20.89 | 20.48 | 20.75 | 1511 | NYSE | BRX | Wed, Jan 15, 2020 | 20.59 | 20.76 | 20.42 | 20.71 | 1510 | NYSE | BRX | Tue, Jan 14, 2020 | 20.56 | 20.63 | 20.39 | 20.59 | 1509 | NYSE | BRX | Mon, Jan 13, 2020 | 20.26 | 20.57 | 20.18 | 20.52 | 1508 | NYSE | BRX | Fri, Jan 10, 2020 | 20.06 | 20.25 | 19.92 | 20.22 | 1507 | NYSE | BRX | Thu, Jan 9, 2020 | 20.44 | 20.52 | 19.76 | 19.99 | 1506 | NYSE | BRX | Wed, Jan 8, 2020 | 20.49 | 20.59 | 20.38 | 20.46 | 1505 | NYSE | BRX | Tue, Jan 7, 2020 | 20.65 | 20.74 | 20.40 | 20.54 | 1504 | NYSE | BRX | Mon, Jan 6, 2020 | 20.58 | 20.93 | 20.51 | 20.84 | 1503 | NYSE | BRX | Fri, Jan 3, 2020 | 20.36 | 20.70 | 20.34 | 20.65 | 1502 | NYSE | BRX | Thu, Jan 2, 2020 | 21.68 | 21.72 | 20.66 | 20.49 | 1501 | NYSE | BRX | Tue, Dec 31, 2019 | 21.52 | 21.67 | 21.48 | 21.61 | 1500 | NYSE | BRX | Mon, Dec 30, 2019 | 21.44 | 21.59 | 21.37 | 21.51 | 1499 | NYSE | BRX | Fri, Dec 27, 2019 | 21.40 | 21.51 | 21.37 | 21.50 | 1498 | NYSE | BRX | Thu, Dec 26, 2019 | 21.29 | 21.42 | 21.21 | 21.33 | 1497 | NYSE | BRX | Tue, Dec 24, 2019 | 21.23 | 21.30 | 21.18 | 21.21 | 1496 | NYSE | BRX | Mon, Dec 23, 2019 | 21.43 | 21.50 | 21.16 | 21.17 | 1495 | NYSE | BRX | Fri, Dec 20, 2019 | 21.57 | 21.61 | 21.41 | 21.45 | 1494 | NYSE | BRX | Thu, Dec 19, 2019 | 21.36 | 21.63 | 21.26 | 21.50 | 1493 | NYSE | BRX | Wed, Dec 18, 2019 | 21.05 | 21.56 | 21.04 | 21.45 | 1492 | NYSE | BRX | Tue, Dec 17, 2019 | 20.98 | 21.05 | 20.83 | 20.95 | 1491 | NYSE | BRX | Mon, Dec 16, 2019 | 20.89 | 21.07 | 20.63 | 20.97 | 1490 | NYSE | BRX | Fri, Dec 13, 2019 | 20.97 | 21.04 | 20.66 | 20.87 | 1489 | NYSE | BRX | Thu, Dec 12, 2019 | 21.37 | 21.50 | 20.95 | 20.98 | 1488 | NYSE | BRX | Wed, Dec 11, 2019 | 21.81 | 21.85 | 21.36 | 21.43 | 1487 | NYSE | BRX | Tue, Dec 10, 2019 | 21.88 | 21.95 | 21.76 | 21.77 | 1486 | NYSE | BRX | Mon, Dec 9, 2019 | 21.84 | 21.93 | 21.72 | 21.88 | 1485 | NYSE | BRX | Fri, Dec 6, 2019 | 21.83 | 22.05 | 21.82 | 21.83 | 1484 | NYSE | BRX | Thu, Dec 5, 2019 | 21.87 | 21.99 | 21.68 | 21.76 | 1483 | NYSE | BRX | Wed, Dec 4, 2019 | 21.68 | 22.02 | 21.60 | 21.91 | 1482 | NYSE | BRX | Tue, Dec 3, 2019 | 21.38 | 21.70 | 21.34 | 21.69 | 1481 | NYSE | BRX | Mon, Dec 2, 2019 | 21.93 | 21.97 | 21.39 | 21.40 | 1480 | NYSE | BRX | Fri, Nov 29, 2019 | 22.04 | 22.28 | 21.93 | 21.94 | 1479 | NYSE | BRX | Wed, Nov 27, 2019 | 21.92 | 22.12 | 21.87 | 22.05 | 1478 | NYSE | BRX | Tue, Nov 26, 2019 | 21.81 | 22.03 | 21.75 | 21.93 | 1477 | NYSE | BRX | Mon, Nov 25, 2019 | 21.61 | 21.83 | 21.56 | 21.80 | 1476 | NYSE | BRX | Fri, Nov 22, 2019 | 21.58 | 21.67 | 21.22 | 21.60 | 1475 | NYSE | BRX | Thu, Nov 21, 2019 | 21.96 | 22.01 | 21.54 | 21.58 | 1474 | NYSE | BRX | Wed, Nov 20, 2019 | 22.15 | 22.39 | 21.78 | 21.97 | 1473 | NYSE | BRX | Tue, Nov 19, 2019 | 22.70 | 22.71 | 22.48 | 22.50 | 1472 | NYSE | BRX | Mon, Nov 18, 2019 | 22.43 | 22.74 | 22.39 | 22.71 | 1471 | NYSE | BRX | Fri, Nov 15, 2019 | 22.37 | 22.40 | 22.11 | 22.33 | 1470 | NYSE | BRX | Thu, Nov 14, 2019 | 21.88 | 22.39 | 21.85 | 22.35 | 1469 | NYSE | BRX | Wed, Nov 13, 2019 | 21.50 | 21.93 | 21.47 | 21.83 | 1468 | NYSE | BRX | Tue, Nov 12, 2019 | 21.66 | 21.88 | 21.50 | 21.51 | 1467 | NYSE | BRX | Mon, Nov 11, 2019 | 21.50 | 21.78 | 21.50 | 21.66 | 1466 | NYSE | BRX | Fri, Nov 8, 2019 | 21.70 | 21.79 | 21.52 | 21.57 | 1465 | NYSE | BRX | Thu, Nov 7, 2019 | 22.10 | 22.18 | 21.59 | 21.63 | 1464 | NYSE | BRX | Wed, Nov 6, 2019 | 22.20 | 22.37 | 22.07 | 22.13 | 1463 | NYSE | BRX | Tue, Nov 5, 2019 | 22.11 | 22.19 | 21.74 | 22.14 | 1462 | NYSE | BRX | Mon, Nov 4, 2019 | 22.17 | 22.18 | 21.97 | 22.10 | 1461 | NYSE | BRX | Fri, Nov 1, 2019 | 22.08 | 22.18 | 21.90 | 22.16 | 1460 | NYSE | BRX | Thu, Oct 31, 2019 | 22.42 | 22.50 | 21.91 | 22.02 | 1459 | NYSE | BRX | Wed, Oct 30, 2019 | 21.48 | 22.40 | 21.44 | 22.39 | 1458 | NYSE | BRX | Tue, Oct 29, 2019 | 21.13 | 21.87 | 21.12 | 21.41 | 1457 | NYSE | BRX | Mon, Oct 28, 2019 | 21.08 | 21.15 | 21.02 | 21.07 | 1456 | NYSE | BRX | Fri, Oct 25, 2019 | 20.82 | 21.13 | 20.69 | 21.10 | 1455 | NYSE | BRX | Thu, Oct 24, 2019 | 21.04 | 21.06 | 20.78 | 20.88 | 1454 | NYSE | BRX | Wed, Oct 23, 2019 | 21.18 | 21.24 | 20.99 | 21.04 | 1453 | NYSE | BRX | Tue, Oct 22, 2019 | 21.07 | 21.20 | 20.95 | 21.15 | 1452 | NYSE | BRX | Mon, Oct 21, 2019 | 20.78 | 21.03 | 20.77 | 21.01 | 1451 | NYSE | BRX | Fri, Oct 18, 2019 | 20.59 | 20.76 | 20.52 | 20.74 | 1450 | NYSE | BRX | Thu, Oct 17, 2019 | 20.61 | 20.69 | 20.55 | 20.62 | 1449 | NYSE | BRX | Wed, Oct 16, 2019 | 20.56 | 20.67 | 20.49 | 20.60 | 1448 | NYSE | BRX | Tue, Oct 15, 2019 | 20.54 | 20.61 | 20.46 | 20.59 | 1447 | NYSE | BRX | Mon, Oct 14, 2019 | 20.45 | 20.57 | 20.32 | 20.53 | 1446 | NYSE | BRX | Fri, Oct 11, 2019 | 20.43 | 20.63 | 20.30 | 20.45 | 1445 | NYSE | BRX | Thu, Oct 10, 2019 | 20.21 | 20.31 | 20.11 | 20.27 | 1444 | NYSE | BRX | Wed, Oct 9, 2019 | 20.53 | 20.59 | 20.17 | 20.19 | 1443 | NYSE | BRX | Tue, Oct 8, 2019 | 20.30 | 20.68 | 20.19 | 20.44 | 1442 | NYSE | BRX | Mon, Oct 7, 2019 | 19.98 | 20.37 | 19.98 | 20.35 | 1441 | NYSE | BRX | Fri, Oct 4, 2019 | 19.96 | 20.10 | 19.87 | 20.08 | 1440 | NYSE | BRX | Thu, Oct 3, 2019 | 19.94 | 20.11 | 19.75 | 19.96 | 1439 | NYSE | BRX | Wed, Oct 2, 2019 | 20.17 | 20.26 | 20.06 | 19.97 | 1438 | NYSE | BRX | Tue, Oct 1, 2019 | 20.30 | 20.38 | 19.91 | 20.23 | 1437 | NYSE | BRX | Mon, Sep 30, 2019 | 20.22 | 20.38 | 20.22 | 20.29 | 1436 | NYSE | BRX | Fri, Sep 27, 2019 | 20.25 | 20.29 | 20.06 | 20.22 | 1435 | NYSE | BRX | Thu, Sep 26, 2019 | 19.92 | 20.19 | 19.87 | 20.18 | 1434 | NYSE | BRX | Wed, Sep 25, 2019 | 19.85 | 20.00 | 19.80 | 19.85 | 1433 | NYSE | BRX | Tue, Sep 24, 2019 | 19.87 | 19.90 | 19.75 | 19.83 | 1432 | NYSE | BRX | Mon, Sep 23, 2019 | 19.70 | 20.00 | 19.68 | 19.82 | 1431 | NYSE | BRX | Fri, Sep 20, 2019 | 19.91 | 20.12 | 19.78 | 19.81 | 1430 | NYSE | BRX | Thu, Sep 19, 2019 | 19.82 | 19.95 | 19.74 | 19.84 | 1429 | NYSE | BRX | Wed, Sep 18, 2019 | 19.75 | 19.78 | 19.51 | 19.74 | 1428 | NYSE | BRX | Tue, Sep 17, 2019 | 19.64 | 19.72 | 19.49 | 19.70 | 1427 | NYSE | BRX | Mon, Sep 16, 2019 | 19.54 | 19.66 | 19.45 | 19.64 | 1426 | NYSE | BRX | Fri, Sep 13, 2019 | 19.74 | 19.88 | 19.45 | 19.57 | 1425 | NYSE | BRX | Thu, Sep 12, 2019 | 19.89 | 19.89 | 19.66 | 19.68 | 1424 | NYSE | BRX | Wed, Sep 11, 2019 | 19.77 | 19.85 | 19.58 | 19.78 | 1423 | NYSE | BRX | Tue, Sep 10, 2019 | 19.47 | 19.75 | 19.36 | 19.73 | 1422 | NYSE | BRX | Mon, Sep 9, 2019 | 19.25 | 19.52 | 19.18 | 19.51 | 1421 | NYSE | BRX | Fri, Sep 6, 2019 | 19.05 | 19.34 | 19.00 | 19.25 | 1420 | NYSE | BRX | Thu, Sep 5, 2019 | 18.90 | 19.07 | 18.86 | 19.03 | 1419 | NYSE | BRX | Wed, Sep 4, 2019 | 18.79 | 19.09 | 18.72 | 19.03 | 1418 | NYSE | BRX | Tue, Sep 3, 2019 | 18.45 | 18.70 | 18.34 | 18.67 | 1417 | NYSE | BRX | Fri, Aug 30, 2019 | 18.38 | 18.46 | 18.28 | 18.43 | 1416 | NYSE | BRX | Thu, Aug 29, 2019 | 18.37 | 18.47 | 18.29 | 18.33 | 1415 | NYSE | BRX | Wed, Aug 28, 2019 | 18.12 | 18.30 | 17.92 | 18.27 | 1414 | NYSE | BRX | Tue, Aug 27, 2019 | 18.32 | 18.44 | 18.11 | 18.14 | 1413 | NYSE | BRX | Mon, Aug 26, 2019 | 18.22 | 18.29 | 18.05 | 18.25 | 1412 | NYSE | BRX | Fri, Aug 23, 2019 | 18.40 | 18.59 | 18.02 | 18.06 | 1411 | NYSE | BRX | Thu, Aug 22, 2019 | 18.40 | 18.55 | 18.24 | 18.49 | 1410 | NYSE | BRX | Wed, Aug 21, 2019 | 18.48 | 18.53 | 18.27 | 18.38 | 1409 | NYSE | BRX | Tue, Aug 20, 2019 | 18.94 | 18.94 | 18.38 | 18.38 | 1408 | NYSE | BRX | Mon, Aug 19, 2019 | 18.65 | 18.76 | 18.54 | 18.68 | 1407 | NYSE | BRX | Fri, Aug 16, 2019 | 18.30 | 18.68 | 18.24 | 18.51 | 1406 | NYSE | BRX | Thu, Aug 15, 2019 | 18.32 | 18.52 | 18.24 | 18.40 | 1405 | NYSE | BRX | Wed, Aug 14, 2019 | 18.85 | 19.04 | 18.32 | 18.34 | 1404 | NYSE | BRX | Tue, Aug 13, 2019 | 19.06 | 19.20 | 18.93 | 19.00 | 1403 | NYSE | BRX | Mon, Aug 12, 2019 | 19.10 | 19.15 | 18.88 | 19.00 | 1402 | NYSE | BRX | Fri, Aug 9, 2019 | 19.01 | 19.17 | 18.93 | 19.16 | 1401 | NYSE | BRX | Thu, Aug 8, 2019 | 18.78 | 19.20 | 18.62 | 19.10 | 1400 | NYSE | BRX | Wed, Aug 7, 2019 | 18.47 | 18.91 | 18.32 | 18.71 | 1399 | NYSE | BRX | Tue, Aug 6, 2019 | 18.35 | 18.71 | 18.30 | 18.53 | 1398 | NYSE | BRX | Mon, Aug 5, 2019 | 18.66 | 18.71 | 18.06 | 18.32 | 1397 | NYSE | BRX | Fri, Aug 2, 2019 | 18.79 | 18.91 | 18.66 | 18.78 | 1396 | NYSE | BRX | Thu, Aug 1, 2019 | 19.03 | 19.10 | 18.84 | 18.87 | 1395 | NYSE | BRX | Wed, Jul 31, 2019 | 18.82 | 19.11 | 18.74 | 18.98 | 1394 | NYSE | BRX | Tue, Jul 30, 2019 | 18.29 | 18.75 | 18.10 | 18.73 | 1393 | NYSE | BRX | Mon, Jul 29, 2019 | 18.35 | 18.50 | 18.27 | 18.36 | 1392 | NYSE | BRX | Fri, Jul 26, 2019 | 18.30 | 18.47 | 18.11 | 18.31 | 1391 | NYSE | BRX | Thu, Jul 25, 2019 | 18.46 | 18.48 | 18.20 | 18.24 | 1390 | NYSE | BRX | Wed, Jul 24, 2019 | 18.25 | 18.45 | 18.18 | 18.45 | 1389 | NYSE | BRX | Tue, Jul 23, 2019 | 17.90 | 18.28 | 17.84 | 18.22 | 1388 | NYSE | BRX | Mon, Jul 22, 2019 | 17.78 | 17.88 | 17.67 | 17.85 | 1387 | NYSE | BRX | Fri, Jul 19, 2019 | 18.11 | 18.18 | 17.74 | 17.74 | 1386 | NYSE | BRX | Thu, Jul 18, 2019 | 18.12 | 18.23 | 17.95 | 18.12 | 1385 | NYSE | BRX | Wed, Jul 17, 2019 | 18.23 | 18.39 | 18.04 | 18.12 | 1384 | NYSE | BRX | Tue, Jul 16, 2019 | 18.09 | 18.28 | 17.99 | 18.18 | 1383 | NYSE | BRX | Mon, Jul 15, 2019 | 18.22 | 18.33 | 18.10 | 18.13 | 1382 | NYSE | BRX | Fri, Jul 12, 2019 | 18.24 | 18.35 | 18.19 | 18.22 | 1381 | NYSE | BRX | Thu, Jul 11, 2019 | 18.49 | 18.58 | 18.16 | 18.23 | 1380 | NYSE | BRX | Wed, Jul 10, 2019 | 18.42 | 18.63 | 18.39 | 18.49 | 1379 | NYSE | BRX | Tue, Jul 9, 2019 | 18.26 | 18.36 | 18.19 | 18.29 | 1378 | NYSE | BRX | Mon, Jul 8, 2019 | 18.15 | 18.33 | 18.08 | 18.27 | 1377 | NYSE | BRX | Fri, Jul 5, 2019 | 17.97 | 18.23 | 17.78 | 18.19 | 1376 | NYSE | BRX | Wed, Jul 3, 2019 | 17.94 | 18.18 | 17.89 | 18.09 | 1375 | NYSE | BRX | Tue, Jul 2, 2019 | 17.88 | 18.20 | 17.75 | 17.92 | 1374 | NYSE | BRX | Mon, Jul 1, 2019 | 18.06 | 18.06 | 17.51 | 17.83 | 1373 | NYSE | BRX | Fri, Jun 28, 2019 | 17.90 | 18.08 | 17.83 | 17.88 | 1372 | NYSE | BRX | Thu, Jun 27, 2019 | 17.75 | 17.89 | 17.71 | 17.87 | 1371 | NYSE | BRX | Wed, Jun 26, 2019 | 18.13 | 18.13 | 17.56 | 17.67 | 1370 | NYSE | BRX | Tue, Jun 25, 2019 | 18.18 | 18.35 | 18.08 | 18.11 | 1369 | NYSE | BRX | Mon, Jun 24, 2019 | 18.46 | 18.58 | 18.09 | 18.18 | 1368 | NYSE | BRX | Fri, Jun 21, 2019 | 18.49 | 18.49 | 18.20 | 18.42 | 1367 | NYSE | BRX | Thu, Jun 20, 2019 | 18.64 | 18.70 | 18.47 | 18.59 | 1366 | NYSE | BRX | Wed, Jun 19, 2019 | 18.39 | 18.58 | 18.28 | 18.54 | 1365 | NYSE | BRX | Tue, Jun 18, 2019 | 18.61 | 18.72 | 18.28 | 18.35 | 1364 | NYSE | BRX | Mon, Jun 17, 2019 | 18.23 | 18.50 | 18.21 | 18.48 | 1363 | NYSE | BRX | Fri, Jun 14, 2019 | 18.12 | 18.27 | 18.11 | 18.20 | 1362 | NYSE | BRX | Thu, Jun 13, 2019 | 17.98 | 18.24 | 17.89 | 18.22 | 1361 | NYSE | BRX | Wed, Jun 12, 2019 | 17.86 | 18.00 | 17.83 | 17.91 | 1360 | NYSE | BRX | Tue, Jun 11, 2019 | 17.80 | 17.94 | 17.75 | 17.88 | 1359 | NYSE | BRX | Mon, Jun 10, 2019 | 17.85 | 17.93 | 17.57 | 17.71 | 1358 | NYSE | BRX | Fri, Jun 7, 2019 | 18.00 | 18.01 | 17.69 | 17.83 | 1357 | NYSE | BRX | Thu, Jun 6, 2019 | 17.75 | 17.91 | 17.59 | 17.82 | 1356 | NYSE | BRX | Wed, Jun 5, 2019 | 17.34 | 17.80 | 17.33 | 17.78 | 1355 | NYSE | BRX | Tue, Jun 4, 2019 | 17.11 | 17.23 | 16.95 | 17.19 | 1354 | NYSE | BRX | Mon, Jun 3, 2019 | 17.19 | 17.26 | 16.92 | 17.05 | 1353 | NYSE | BRX | Fri, May 31, 2019 | 17.08 | 17.24 | 16.86 | 17.15 | 1352 | NYSE | BRX | Thu, May 30, 2019 | 17.25 | 17.44 | 17.17 | 17.22 | 1351 | NYSE | BRX | Wed, May 29, 2019 | 17.61 | 17.63 | 17.17 | 17.18 | 1350 | NYSE | BRX | Tue, May 28, 2019 | 18.10 | 18.17 | 17.65 | 17.65 | 1349 | NYSE | BRX | Fri, May 24, 2019 | 18.10 | 18.13 | 17.89 | 18.02 | 1348 | NYSE | BRX | Thu, May 23, 2019 | 18.08 | 18.12 | 17.87 | 18.00 | 1347 | NYSE | BRX | Wed, May 22, 2019 | 18.23 | 18.32 | 18.13 | 18.18 | 1346 | NYSE | BRX | Tue, May 21, 2019 | 18.03 | 18.26 | 17.96 | 18.25 | 1345 | NYSE | BRX | Mon, May 20, 2019 | 18.06 | 18.22 | 17.82 | 17.96 | 1344 | NYSE | BRX | Fri, May 17, 2019 | 18.16 | 18.23 | 18.07 | 18.12 | 1343 | NYSE | BRX | Thu, May 16, 2019 | 18.18 | 18.34 | 18.17 | 18.20 | 1342 | NYSE | BRX | Wed, May 15, 2019 | 18.15 | 18.26 | 18.08 | 18.19 | 1341 | NYSE | BRX | Tue, May 14, 2019 | 18.19 | 18.32 | 18.09 | 18.14 | 1340 | NYSE | BRX | Mon, May 13, 2019 | 18.10 | 18.23 | 18.03 | 18.17 | 1339 | NYSE | BRX | Fri, May 10, 2019 | 17.99 | 18.28 | 17.97 | 18.25 | 1338 | NYSE | BRX | Thu, May 9, 2019 | 17.79 | 18.11 | 17.65 | 18.03 | 1337 | NYSE | BRX | Wed, May 8, 2019 | 17.79 | 18.01 | 17.76 | 17.86 | 1336 | NYSE | BRX | Tue, May 7, 2019 | 18.11 | 18.26 | 17.64 | 17.78 | 1335 | NYSE | BRX | Mon, May 6, 2019 | 18.05 | 18.26 | 17.98 | 18.18 | 1334 | NYSE | BRX | Fri, May 3, 2019 | 18.12 | 18.27 | 17.99 | 18.20 | 1333 | NYSE | BRX | Thu, May 2, 2019 | 17.89 | 18.26 | 17.87 | 18.05 | 1332 | NYSE | BRX | Wed, May 1, 2019 | 17.80 | 18.14 | 17.78 | 17.83 | 1331 | NYSE | BRX | Tue, Apr 30, 2019 | 18.04 | 18.04 | 17.59 | 17.88 | 1330 | NYSE | BRX | Mon, Apr 29, 2019 | 18.09 | 18.09 | 17.76 | 17.77 | 1329 | NYSE | BRX | Fri, Apr 26, 2019 | 17.96 | 18.13 | 17.85 | 18.05 | 1328 | NYSE | BRX | Thu, Apr 25, 2019 | 17.82 | 17.99 | 17.69 | 17.85 | 1327 | NYSE | BRX | Wed, Apr 24, 2019 | 17.73 | 18.16 | 17.67 | 17.87 | 1326 | NYSE | BRX | Tue, Apr 23, 2019 | 17.43 | 17.75 | 17.29 | 17.65 | 1325 | NYSE | BRX | Mon, Apr 22, 2019 | 17.70 | 17.72 | 17.16 | 17.35 | 1324 | NYSE | BRX | Thu, Apr 18, 2019 | 17.68 | 17.88 | 17.55 | 17.73 | 1323 | NYSE | BRX | Wed, Apr 17, 2019 | 17.79 | 17.79 | 17.56 | 17.63 | 1322 | NYSE | BRX | Tue, Apr 16, 2019 | 18.16 | 18.17 | 17.56 | 17.70 | 1321 | NYSE | BRX | Mon, Apr 15, 2019 | 18.28 | 18.31 | 18.09 | 18.10 | 1320 | NYSE | BRX | Fri, Apr 12, 2019 | 18.12 | 18.28 | 18.00 | 18.28 | 1319 | NYSE | BRX | Thu, Apr 11, 2019 | 18.20 | 18.36 | 18.04 | 18.15 | 1318 | NYSE | BRX | Wed, Apr 10, 2019 | 17.97 | 18.21 | 17.91 | 18.12 | 1317 | NYSE | BRX | Tue, Apr 9, 2019 | 18.07 | 18.11 | 17.82 | 17.87 | 1316 | NYSE | BRX | Mon, Apr 8, 2019 | 18.36 | 18.36 | 18.04 | 18.04 | 1315 | NYSE | BRX | Fri, Apr 5, 2019 | 18.15 | 18.39 | 18.14 | 18.36 | 1314 | NYSE | BRX | Thu, Apr 4, 2019 | 18.22 | 18.27 | 18.06 | 18.16 | 1313 | NYSE | BRX | Wed, Apr 3, 2019 | 18.43 | 18.53 | 18.28 | 18.11 | 1312 | NYSE | BRX | Tue, Apr 2, 2019 | 18.34 | 18.45 | 18.06 | 18.44 | 1311 | NYSE | BRX | Mon, Apr 1, 2019 | 18.41 | 18.47 | 18.06 | 18.32 | 1310 | NYSE | BRX | Fri, Mar 29, 2019 | 18.50 | 18.54 | 18.35 | 18.37 | 1309 | NYSE | BRX | Thu, Mar 28, 2019 | 18.38 | 18.49 | 18.20 | 18.48 | 1308 | NYSE | BRX | Wed, Mar 27, 2019 | 18.39 | 18.50 | 18.26 | 18.40 | 1307 | NYSE | BRX | Tue, Mar 26, 2019 | 18.01 | 18.38 | 18.01 | 18.37 | 1306 | NYSE | BRX | Mon, Mar 25, 2019 | 17.94 | 18.13 | 17.77 | 17.99 | 1305 | NYSE | BRX | Fri, Mar 22, 2019 | 18.06 | 18.25 | 17.93 | 17.95 | 1304 | NYSE | BRX | Thu, Mar 21, 2019 | 17.53 | 18.07 | 17.42 | 18.07 | 1303 | NYSE | BRX | Wed, Mar 20, 2019 | 17.47 | 17.67 | 17.28 | 17.54 | 1302 | NYSE | BRX | Tue, Mar 19, 2019 | 17.37 | 17.49 | 17.27 | 17.44 | 1301 | NYSE | BRX | Mon, Mar 18, 2019 | 17.56 | 17.64 | 17.23 | 17.34 | 1300 | NYSE | BRX | Fri, Mar 15, 2019 | 17.65 | 17.71 | 17.51 | 17.55 | 1299 | NYSE | BRX | Thu, Mar 14, 2019 | 17.67 | 17.68 | 17.47 | 17.61 | 1298 | NYSE | BRX | Wed, Mar 13, 2019 | 17.61 | 17.73 | 17.57 | 17.63 | 1297 | NYSE | BRX | Tue, Mar 12, 2019 | 17.36 | 17.62 | 17.36 | 17.56 | 1296 | NYSE | BRX | Mon, Mar 11, 2019 | 17.11 | 17.32 | 17.01 | 17.32 | 1295 | NYSE | BRX | Fri, Mar 8, 2019 | 17.08 | 17.26 | 17.03 | 17.07 | 1294 | NYSE | BRX | Thu, Mar 7, 2019 | 17.25 | 17.36 | 17.10 | 17.13 | 1293 | NYSE | BRX | Wed, Mar 6, 2019 | 17.35 | 17.37 | 17.15 | 17.17 | 1292 | NYSE | BRX | Tue, Mar 5, 2019 | 17.19 | 17.45 | 17.07 | 17.40 | 1291 | NYSE | BRX | Mon, Mar 4, 2019 | 17.31 | 17.34 | 17.01 | 17.22 | 1290 | NYSE | BRX | Fri, Mar 1, 2019 | 17.50 | 17.60 | 17.05 | 17.30 | 1289 | NYSE | BRX | Thu, Feb 28, 2019 | 17.42 | 17.68 | 17.34 | 17.46 | 1288 | NYSE | BRX | Wed, Feb 27, 2019 | 17.40 | 17.51 | 17.31 | 17.41 | 1287 | NYSE | BRX | Tue, Feb 26, 2019 | 17.66 | 17.71 | 17.44 | 17.48 | 1286 | NYSE | BRX | Mon, Feb 25, 2019 | 17.69 | 17.79 | 17.59 | 17.63 | 1285 | NYSE | BRX | Fri, Feb 22, 2019 | 17.66 | 17.84 | 17.59 | 17.64 | 1284 | NYSE | BRX | Thu, Feb 21, 2019 | 17.51 | 17.63 | 17.44 | 17.60 | 1283 | NYSE | BRX | Wed, Feb 20, 2019 | 17.76 | 17.77 | 17.49 | 17.57 | 1282 | NYSE | BRX | Tue, Feb 19, 2019 | 17.92 | 18.06 | 17.70 | 17.79 | 1281 | NYSE | BRX | Fri, Feb 15, 2019 | 17.97 | 18.10 | 17.90 | 17.94 | 1280 | NYSE | BRX | Thu, Feb 14, 2019 | 17.88 | 18.02 | 17.74 | 17.95 | 1279 | NYSE | BRX | Wed, Feb 13, 2019 | 17.65 | 17.90 | 17.58 | 17.87 | 1278 | NYSE | BRX | Tue, Feb 12, 2019 | 17.90 | 17.95 | 17.51 | 17.67 | 1277 | NYSE | BRX | Mon, Feb 11, 2019 | 17.86 | 18.01 | 17.77 | 17.87 | 1276 | NYSE | BRX | Fri, Feb 8, 2019 | 17.59 | 17.85 | 17.59 | 17.78 | 1275 | NYSE | BRX | Thu, Feb 7, 2019 | 17.45 | 17.78 | 17.34 | 17.71 | 1274 | NYSE | BRX | Wed, Feb 6, 2019 | 17.65 | 17.70 | 17.42 | 17.50 | 1273 | NYSE | BRX | Tue, Feb 5, 2019 | 17.50 | 17.76 | 17.26 | 17.72 | 1272 | NYSE | BRX | Mon, Feb 4, 2019 | 17.46 | 17.62 | 17.34 | 17.52 | 1271 | NYSE | BRX | Fri, Feb 1, 2019 | 17.96 | 18.07 | 17.29 | 17.50 | 1270 | NYSE | BRX | Thu, Jan 31, 2019 | 17.00 | 17.13 | 16.82 | 17.13 | 1269 | NYSE | BRX | Wed, Jan 30, 2019 | 16.99 | 17.12 | 16.87 | 17.04 | 1268 | NYSE | BRX | Tue, Jan 29, 2019 | 16.76 | 16.90 | 16.74 | 16.89 | 1267 | NYSE | BRX | Mon, Jan 28, 2019 | 16.50 | 16.89 | 16.49 | 16.76 | 1266 | NYSE | BRX | Fri, Jan 25, 2019 | 16.23 | 16.52 | 16.23 | 16.50 | 1265 | NYSE | BRX | Thu, Jan 24, 2019 | 16.17 | 16.32 | 16.09 | 16.21 | 1264 | NYSE | BRX | Wed, Jan 23, 2019 | 16.16 | 16.24 | 16.04 | 16.17 | 1263 | NYSE | BRX | Tue, Jan 22, 2019 | 16.21 | 16.23 | 15.97 | 16.11 | 1262 | NYSE | BRX | Fri, Jan 18, 2019 | 16.18 | 16.24 | 16.08 | 16.23 | 1261 | NYSE | BRX | Thu, Jan 17, 2019 | 15.97 | 16.16 | 15.92 | 16.10 | 1260 | NYSE | BRX | Wed, Jan 16, 2019 | 15.89 | 16.08 | 15.81 | 16.00 | 1259 | NYSE | BRX | Tue, Jan 15, 2019 | 15.69 | 15.94 | 15.61 | 15.83 | 1258 | NYSE | BRX | Mon, Jan 14, 2019 | 15.71 | 15.90 | 15.65 | 15.68 | 1257 | NYSE | BRX | Fri, Jan 11, 2019 | 15.70 | 15.77 | 15.56 | 15.77 | 1256 | NYSE | BRX | Thu, Jan 10, 2019 | 15.57 | 15.82 | 15.47 | 15.66 | 1255 | NYSE | BRX | Wed, Jan 9, 2019 | 15.65 | 15.69 | 15.43 | 15.64 | 1254 | NYSE | BRX | Tue, Jan 8, 2019 | 15.14 | 15.59 | 15.07 | 15.57 | 1253 | NYSE | BRX | Mon, Jan 7, 2019 | 14.54 | 15.17 | 14.47 | 15.03 | 1252 | NYSE | BRX | Fri, Jan 4, 2019 | 14.32 | 14.68 | 14.23 | 14.47 | 1251 | NYSE | BRX | Thu, Jan 3, 2019 | 14.11 | 14.58 | 14.11 | 14.17 | 1250 | NYSE | BRX | Wed, Jan 2, 2019 | 14.49 | 14.52 | 14.25 | 14.13 | 1249 | NYSE | BRX | Mon, Dec 31, 2018 | 14.80 | 14.85 | 14.37 | 14.69 | 1248 | NYSE | BRX | Fri, Dec 28, 2018 | 15.02 | 15.10 | 14.60 | 14.79 | 1247 | NYSE | BRX | Thu, Dec 27, 2018 | 14.72 | 14.85 | 14.34 | 14.82 | 1246 | NYSE | BRX | Wed, Dec 26, 2018 | 14.23 | 14.85 | 14.18 | 14.85 | 1245 | NYSE | BRX | Mon, Dec 24, 2018 | 14.58 | 14.69 | 14.19 | 14.23 | 1244 | NYSE | BRX | Fri, Dec 21, 2018 | 14.83 | 15.07 | 14.66 | 14.68 | 1243 | NYSE | BRX | Thu, Dec 20, 2018 | 15.04 | 15.05 | 14.57 | 14.73 | 1242 | NYSE | BRX | Wed, Dec 19, 2018 | 15.28 | 15.33 | 14.98 | 15.07 | 1241 | NYSE | BRX | Tue, Dec 18, 2018 | 15.38 | 15.66 | 15.27 | 15.34 | 1240 | NYSE | BRX | Mon, Dec 17, 2018 | 16.44 | 16.48 | 15.29 | 15.30 | 1239 | NYSE | BRX | Fri, Dec 14, 2018 | 16.16 | 16.47 | 16.16 | 16.46 | 1238 | NYSE | BRX | Thu, Dec 13, 2018 | 16.23 | 16.36 | 16.12 | 16.25 | 1237 | NYSE | BRX | Wed, Dec 12, 2018 | 16.53 | 16.54 | 16.01 | 16.19 | 1236 | NYSE | BRX | Tue, Dec 11, 2018 | 16.62 | 16.74 | 16.42 | 16.43 | 1235 | NYSE | BRX | Mon, Dec 10, 2018 | 16.72 | 16.75 | 16.44 | 16.55 | 1234 | NYSE | BRX | Fri, Dec 7, 2018 | 16.75 | 16.87 | 16.54 | 16.69 | 1233 | NYSE | BRX | Thu, Dec 6, 2018 | 16.06 | 16.85 | 15.86 | 16.78 | 1232 | NYSE | BRX | Tue, Dec 4, 2018 | 16.52 | 16.52 | 16.13 | 16.15 | 1231 | NYSE | BRX | Mon, Dec 3, 2018 | 16.60 | 16.64 | 16.21 | 16.51 | 1230 | NYSE | BRX | Fri, Nov 30, 2018 | 15.90 | 16.53 | 15.90 | 16.50 | 1229 | NYSE | BRX | Thu, Nov 29, 2018 | 15.90 | 16.03 | 15.70 | 15.86 | 1228 | NYSE | BRX | Wed, Nov 28, 2018 | 15.76 | 16.06 | 15.65 | 16.00 | 1227 | NYSE | BRX | Tue, Nov 27, 2018 | 15.64 | 15.86 | 15.59 | 15.75 | 1226 | NYSE | BRX | Mon, Nov 26, 2018 | 15.43 | 15.65 | 15.40 | 15.65 | 1225 | NYSE | BRX | Fri, Nov 23, 2018 | 15.49 | 15.57 | 15.36 | 15.40 | 1224 | NYSE | BRX | Wed, Nov 21, 2018 | 15.35 | 15.77 | 15.29 | 15.48 | 1223 | NYSE | BRX | Tue, Nov 20, 2018 | 15.23 | 15.38 | 15.23 | 15.33 | 1222 | NYSE | BRX | Mon, Nov 19, 2018 | 15.41 | 15.58 | 15.29 | 15.35 | 1221 | NYSE | BRX | Fri, Nov 16, 2018 | 15.30 | 15.46 | 15.26 | 15.45 | 1220 | NYSE | BRX | Thu, Nov 15, 2018 | 15.71 | 15.75 | 15.29 | 15.35 | 1219 | NYSE | BRX | Wed, Nov 14, 2018 | 16.10 | 16.21 | 15.75 | 15.75 | 1218 | NYSE | BRX | Tue, Nov 13, 2018 | 16.06 | 16.14 | 15.93 | 16.03 | 1217 | NYSE | BRX | Mon, Nov 12, 2018 | 16.12 | 16.36 | 16.04 | 16.07 | 1216 | NYSE | BRX | Fri, Nov 9, 2018 | 16.12 | 16.40 | 16.12 | 16.14 | 1215 | NYSE | BRX | Thu, Nov 8, 2018 | 16.13 | 16.20 | 15.98 | 16.15 | 1214 | NYSE | BRX | Wed, Nov 7, 2018 | 16.00 | 16.24 | 16.00 | 16.14 | 1213 | NYSE | BRX | Tue, Nov 6, 2018 | 16.08 | 16.12 | 15.80 | 15.92 | 1212 | NYSE | BRX | Mon, Nov 5, 2018 | 15.74 | 16.19 | 15.74 | 16.05 | 1211 | NYSE | BRX | Fri, Nov 2, 2018 | 16.10 | 16.15 | 15.46 | 15.71 | 1210 | NYSE | BRX | Thu, Nov 1, 2018 | 16.27 | 16.27 | 15.81 | 16.07 | 1209 | NYSE | BRX | Wed, Oct 31, 2018 | 16.21 | 16.47 | 15.97 | 16.20 | 1208 | NYSE | BRX | Tue, Oct 30, 2018 | 15.66 | 16.53 | 15.66 | 16.14 | 1207 | NYSE | BRX | Mon, Oct 29, 2018 | 15.66 | 15.84 | 15.52 | 15.59 | 1206 | NYSE | BRX | Fri, Oct 26, 2018 | 15.67 | 15.69 | 15.35 | 15.43 | 1205 | NYSE | BRX | Thu, Oct 25, 2018 | 15.12 | 15.86 | 15.07 | 15.69 | 1204 | NYSE | BRX | Wed, Oct 24, 2018 | 15.19 | 15.26 | 15.01 | 15.13 | 1203 | NYSE | BRX | Tue, Oct 23, 2018 | 15.16 | 15.29 | 14.98 | 15.15 | 1202 | NYSE | BRX | Mon, Oct 22, 2018 | 15.63 | 15.81 | 15.18 | 15.20 | 1201 | NYSE | BRX | Fri, Oct 19, 2018 | 15.65 | 15.77 | 15.54 | 15.60 | 1200 | NYSE | BRX | Thu, Oct 18, 2018 | 15.80 | 15.92 | 15.57 | 15.61 | 1199 | NYSE | BRX | Wed, Oct 17, 2018 | 15.53 | 15.91 | 15.51 | 15.78 | 1198 | NYSE | BRX | Tue, Oct 16, 2018 | 15.54 | 15.75 | 15.23 | 15.62 | 1197 | NYSE | BRX | Mon, Oct 15, 2018 | 15.30 | 15.52 | 15.30 | 15.33 | 1196 | NYSE | BRX | Fri, Oct 12, 2018 | 15.87 | 15.98 | 15.28 | 15.35 | 1195 | NYSE | BRX | Thu, Oct 11, 2018 | 16.09 | 16.09 | 15.64 | 15.66 | 1194 | NYSE | BRX | Wed, Oct 10, 2018 | 16.06 | 16.14 | 15.83 | 15.97 | 1193 | NYSE | BRX | Tue, Oct 9, 2018 | 16.46 | 16.58 | 16.07 | 16.14 | 1192 | NYSE | BRX | Mon, Oct 8, 2018 | 15.99 | 16.56 | 15.99 | 16.53 | 1191 | NYSE | BRX | Fri, Oct 5, 2018 | 16.00 | 16.09 | 15.86 | 15.96 | 1190 | NYSE | BRX | Thu, Oct 4, 2018 | 16.25 | 16.25 | 15.96 | 16.05 | 1189 | NYSE | BRX | Wed, Oct 3, 2018 | 16.97 | 17.02 | 16.43 | 16.27 | 1188 | NYSE | BRX | Tue, Oct 2, 2018 | 17.19 | 17.28 | 16.96 | 16.98 | 1187 | NYSE | BRX | Mon, Oct 1, 2018 | 17.54 | 17.57 | 17.13 | 17.13 | 1186 | NYSE | BRX | Fri, Sep 28, 2018 | 17.09 | 17.51 | 17.03 | 17.51 | 1185 | NYSE | BRX | Thu, Sep 27, 2018 | 17.04 | 17.21 | 16.98 | 17.08 | 1184 | NYSE | BRX | Wed, Sep 26, 2018 | 17.33 | 17.40 | 16.95 | 16.96 | 1183 | NYSE | BRX | Tue, Sep 25, 2018 | 17.19 | 17.43 | 17.13 | 17.31 | 1182 | NYSE | BRX | Mon, Sep 24, 2018 | 17.53 | 17.61 | 17.03 | 17.13 | 1181 | NYSE | BRX | Fri, Sep 21, 2018 | 17.50 | 17.77 | 17.49 | 17.54 | 1180 | NYSE | BRX | Thu, Sep 20, 2018 | 17.39 | 17.55 | 17.26 | 17.51 | 1179 | NYSE | BRX | Wed, Sep 19, 2018 | 17.81 | 17.89 | 17.39 | 17.39 | 1178 | NYSE | BRX | Tue, Sep 18, 2018 | 17.89 | 18.44 | 17.81 | 17.87 | 1177 | NYSE | BRX | Mon, Sep 17, 2018 | 17.66 | 17.86 | 17.58 | 17.84 | 1176 | NYSE | BRX | Fri, Sep 14, 2018 | 18.03 | 18.03 | 17.46 | 17.68 | 1175 | NYSE | BRX | Thu, Sep 13, 2018 | 18.08 | 18.12 | 17.93 | 18.07 | 1174 | NYSE | BRX | Wed, Sep 12, 2018 | 18.02 | 18.12 | 17.93 | 17.98 | 1173 | NYSE | BRX | Tue, Sep 11, 2018 | 18.08 | 18.12 | 17.95 | 17.99 | 1172 | NYSE | BRX | Mon, Sep 10, 2018 | 18.14 | 18.18 | 18.01 | 18.08 | 1171 | NYSE | BRX | Fri, Sep 7, 2018 | 18.07 | 18.11 | 17.97 | 17.99 | 1170 | NYSE | BRX | Thu, Sep 6, 2018 | 18.24 | 18.32 | 18.17 | 18.17 | 1169 | NYSE | BRX | Wed, Sep 5, 2018 | 17.96 | 18.33 | 17.84 | 18.17 | 1168 | NYSE | BRX | Tue, Sep 4, 2018 | 18.22 | 18.31 | 17.96 | 18.03 | 1167 | NYSE | BRX | Fri, Aug 31, 2018 | 18.23 | 18.32 | 18.16 | 18.22 | 1166 | NYSE | BRX | Thu, Aug 30, 2018 | 18.34 | 18.41 | 18.17 | 18.22 | 1165 | NYSE | BRX | Wed, Aug 29, 2018 | 18.38 | 18.41 | 18.24 | 18.32 | 1164 | NYSE | BRX | Tue, Aug 28, 2018 | 18.19 | 18.40 | 18.07 | 18.33 | 1163 | NYSE | BRX | Mon, Aug 27, 2018 | 18.29 | 18.33 | 18.10 | 18.15 | 1162 | NYSE | BRX | Fri, Aug 24, 2018 | 18.20 | 18.31 | 18.13 | 18.29 | 1161 | NYSE | BRX | Thu, Aug 23, 2018 | 18.17 | 18.25 | 18.08 | 18.20 | 1160 | NYSE | BRX | Wed, Aug 22, 2018 | 18.32 | 18.37 | 18.04 | 18.15 | 1159 | NYSE | BRX | Tue, Aug 21, 2018 | 18.30 | 18.46 | 18.19 | 18.27 | 1158 | NYSE | BRX | Mon, Aug 20, 2018 | 18.35 | 18.71 | 18.32 | 18.53 | 1157 | NYSE | BRX | Fri, Aug 17, 2018 | 18.00 | 18.33 | 17.92 | 18.31 | 1156 | NYSE | BRX | Thu, Aug 16, 2018 | 17.84 | 18.12 | 17.75 | 18.05 | 1155 | NYSE | BRX | Wed, Aug 15, 2018 | 17.67 | 17.87 | 17.63 | 17.79 | 1154 | NYSE | BRX | Tue, Aug 14, 2018 | 17.32 | 17.68 | 17.29 | 17.66 | 1153 | NYSE | BRX | Mon, Aug 13, 2018 | 17.39 | 17.47 | 17.12 | 17.27 | 1152 | NYSE | BRX | Fri, Aug 10, 2018 | 17.43 | 17.58 | 17.36 | 17.38 | 1151 | NYSE | BRX | Thu, Aug 9, 2018 | 17.30 | 17.52 | 17.29 | 17.47 | 1150 | NYSE | BRX | Wed, Aug 8, 2018 | 17.36 | 17.43 | 17.28 | 17.30 | 1149 | NYSE | BRX | Tue, Aug 7, 2018 | 17.51 | 17.61 | 17.31 | 17.34 | 1148 | NYSE | BRX | Mon, Aug 6, 2018 | 17.97 | 18.06 | 17.55 | 17.55 | 1147 | NYSE | BRX | Fri, Aug 3, 2018 | 17.69 | 18.06 | 17.63 | 17.99 | 1146 | NYSE | BRX | Thu, Aug 2, 2018 | 17.56 | 17.77 | 17.56 | 17.69 | 1145 | NYSE | BRX | Wed, Aug 1, 2018 | 17.43 | 17.72 | 17.34 | 17.61 | 1144 | NYSE | BRX | Tue, Jul 31, 2018 | 18.07 | 18.07 | 17.17 | 17.69 | 1143 | NYSE | BRX | Mon, Jul 30, 2018 | 17.09 | 17.35 | 17.02 | 17.33 | 1142 | NYSE | BRX | Fri, Jul 27, 2018 | 17.49 | 17.55 | 17.01 | 17.07 | 1141 | NYSE | BRX | Thu, Jul 26, 2018 | 17.50 | 17.80 | 17.40 | 17.45 | 1140 | NYSE | BRX | Wed, Jul 25, 2018 | 17.42 | 17.58 | 17.36 | 17.42 | 1139 | NYSE | BRX | Tue, Jul 24, 2018 | 17.60 | 17.70 | 17.43 | 17.45 | 1138 | NYSE | BRX | Mon, Jul 23, 2018 | 17.40 | 17.66 | 17.31 | 17.57 | 1137 | NYSE | BRX | Fri, Jul 20, 2018 | 17.48 | 17.56 | 17.34 | 17.39 | 1136 | NYSE | BRX | Thu, Jul 19, 2018 | 17.17 | 17.66 | 17.10 | 17.54 | 1135 | NYSE | BRX | Wed, Jul 18, 2018 | 17.29 | 17.40 | 17.12 | 17.23 | 1134 | NYSE | BRX | Tue, Jul 17, 2018 | 17.31 | 17.54 | 17.27 | 17.33 | 1133 | NYSE | BRX | Mon, Jul 16, 2018 | 17.26 | 17.32 | 17.08 | 17.27 | 1132 | NYSE | BRX | Fri, Jul 13, 2018 | 17.37 | 17.54 | 17.26 | 17.36 | 1131 | NYSE | BRX | Thu, Jul 12, 2018 | 17.22 | 17.31 | 17.10 | 17.29 | 1130 | NYSE | BRX | Wed, Jul 11, 2018 | 17.24 | 17.36 | 17.12 | 17.25 | 1129 | NYSE | BRX | Tue, Jul 10, 2018 | 17.38 | 17.48 | 17.22 | 17.22 | 1128 | NYSE | BRX | Mon, Jul 9, 2018 | 17.47 | 17.57 | 17.17 | 17.31 | 1127 | NYSE | BRX | Fri, Jul 6, 2018 | 17.49 | 17.65 | 17.38 | 17.44 | 1126 | NYSE | BRX | Thu, Jul 5, 2018 | 17.23 | 17.43 | 17.14 | 17.42 | 1125 | NYSE | BRX | Tue, Jul 3, 2018 | 17.25 | 17.65 | 17.11 | 17.50 | 1124 | NYSE | BRX | Mon, Jul 2, 2018 | 17.43 | 17.50 | 17.00 | 17.22 | 1123 | NYSE | BRX | Fri, Jun 29, 2018 | 17.71 | 17.76 | 17.43 | 17.43 | 1122 | NYSE | BRX | Thu, Jun 28, 2018 | 17.63 | 17.77 | 17.43 | 17.70 | 1121 | NYSE | BRX | Wed, Jun 27, 2018 | 17.95 | 18.01 | 17.63 | 17.66 | 1120 | NYSE | BRX | Tue, Jun 26, 2018 | 18.08 | 18.10 | 17.93 | 17.94 | 1119 | NYSE | BRX | Mon, Jun 25, 2018 | 18.23 | 18.28 | 17.79 | 18.06 | 1118 | NYSE | BRX | Fri, Jun 22, 2018 | 17.63 | 18.22 | 17.59 | 18.22 | 1117 | NYSE | BRX | Thu, Jun 21, 2018 | 17.59 | 17.72 | 17.41 | 17.62 | 1116 | NYSE | BRX | Wed, Jun 20, 2018 | 17.20 | 17.55 | 17.17 | 17.48 | 1115 | NYSE | BRX | Tue, Jun 19, 2018 | 17.24 | 17.38 | 17.14 | 17.16 | 1114 | NYSE | BRX | Mon, Jun 18, 2018 | 17.25 | 17.45 | 17.06 | 17.23 | 1113 | NYSE | BRX | Fri, Jun 15, 2018 | 17.38 | 17.55 | 17.25 | 17.25 | 1112 | NYSE | BRX | Thu, Jun 14, 2018 | 17.25 | 17.45 | 17.18 | 17.35 | 1111 | NYSE | BRX | Wed, Jun 13, 2018 | 18.00 | 18.00 | 17.16 | 17.26 | 1110 | NYSE | BRX | Tue, Jun 12, 2018 | 17.12 | 17.69 | 17.06 | 17.68 | 1109 | NYSE | BRX | Mon, Jun 11, 2018 | 16.99 | 17.21 | 16.84 | 17.20 | 1108 | NYSE | BRX | Fri, Jun 8, 2018 | 16.47 | 16.85 | 16.43 | 16.80 | 1107 | NYSE | BRX | Thu, Jun 7, 2018 | 16.65 | 16.68 | 16.39 | 16.50 | 1106 | NYSE | BRX | Wed, Jun 6, 2018 | 16.14 | 16.63 | 16.08 | 16.61 | 1105 | NYSE | BRX | Tue, Jun 5, 2018 | 16.00 | 16.24 | 15.95 | 16.08 | 1104 | NYSE | BRX | Mon, Jun 4, 2018 | 15.85 | 15.99 | 15.66 | 15.93 | 1103 | NYSE | BRX | Fri, Jun 1, 2018 | 15.83 | 15.96 | 15.66 | 15.79 | 1102 | NYSE | BRX | Thu, May 31, 2018 | 15.57 | 15.89 | 15.44 | 15.88 | 1101 | NYSE | BRX | Wed, May 30, 2018 | 15.37 | 15.71 | 15.11 | 15.68 | 1100 | NYSE | BRX | Tue, May 29, 2018 | 15.09 | 15.39 | 14.94 | 15.39 | 1099 | NYSE | BRX | Fri, May 25, 2018 | 15.21 | 15.23 | 14.97 | 15.22 | 1098 | NYSE | BRX | Thu, May 24, 2018 | 15.19 | 15.25 | 14.89 | 15.14 | 1097 | NYSE | BRX | Wed, May 23, 2018 | 14.93 | 15.26 | 14.86 | 15.22 | 1096 | NYSE | BRX | Tue, May 22, 2018 | 14.68 | 15.03 | 14.68 | 14.92 | 1095 | NYSE | BRX | Mon, May 21, 2018 | 14.50 | 14.78 | 14.28 | 14.70 | 1094 | NYSE | BRX | Fri, May 18, 2018 | 14.36 | 14.46 | 14.23 | 14.43 | 1093 | NYSE | BRX | Thu, May 17, 2018 | 14.16 | 14.88 | 14.12 | 14.26 | 1092 | NYSE | BRX | Wed, May 16, 2018 | 14.19 | 14.41 | 14.10 | 14.17 | 1091 | NYSE | BRX | Tue, May 15, 2018 | 14.43 | 14.46 | 13.96 | 14.11 | 1090 | NYSE | BRX | Mon, May 14, 2018 | 14.55 | 14.67 | 14.34 | 14.48 | 1089 | NYSE | BRX | Fri, May 11, 2018 | 14.72 | 14.83 | 14.55 | 14.57 | 1088 | NYSE | BRX | Thu, May 10, 2018 | 14.87 | 14.87 | 14.65 | 14.68 | 1087 | NYSE | BRX | Wed, May 9, 2018 | 14.58 | 14.79 | 14.53 | 14.70 | 1086 | NYSE | BRX | Tue, May 8, 2018 | 14.97 | 14.97 | 14.52 | 14.58 | 1085 | NYSE | BRX | Mon, May 7, 2018 | 14.67 | 14.76 | 14.56 | 14.73 | 1084 | NYSE | BRX | Fri, May 4, 2018 | 14.47 | 14.80 | 14.42 | 14.64 | 1083 | NYSE | BRX | Thu, May 3, 2018 | 14.59 | 14.69 | 14.48 | 14.48 | 1082 | NYSE | BRX | Wed, May 2, 2018 | 14.71 | 14.86 | 14.48 | 14.60 | 1081 | NYSE | BRX | Tue, May 1, 2018 | 14.66 | 14.92 | 14.58 | 14.84 | 1080 | NYSE | BRX | Mon, Apr 30, 2018 | 15.03 | 15.12 | 14.72 | 14.89 | 1079 | NYSE | BRX | Fri, Apr 27, 2018 | 14.50 | 15.04 | 14.42 | 15.04 | 1078 | NYSE | BRX | Thu, Apr 26, 2018 | 14.04 | 14.65 | 13.99 | 14.43 | 1077 | NYSE | BRX | Wed, Apr 25, 2018 | 13.99 | 14.10 | 13.84 | 13.98 | 1076 | NYSE | BRX | Tue, Apr 24, 2018 | 14.02 | 14.15 | 13.84 | 14.00 | 1075 | NYSE | BRX | Mon, Apr 23, 2018 | 14.12 | 14.21 | 13.96 | 14.02 | 1074 | NYSE | BRX | Fri, Apr 20, 2018 | 14.25 | 14.42 | 14.03 | 14.09 | 1073 | NYSE | BRX | Thu, Apr 19, 2018 | 14.59 | 14.64 | 14.16 | 14.27 | 1072 | NYSE | BRX | Wed, Apr 18, 2018 | 14.82 | 14.83 | 14.54 | 14.64 | 1071 | NYSE | BRX | Tue, Apr 17, 2018 | 14.76 | 14.85 | 14.63 | 14.79 | 1070 | NYSE | BRX | Mon, Apr 16, 2018 | 14.55 | 14.77 | 14.55 | 14.71 | 1069 | NYSE | BRX | Fri, Apr 13, 2018 | 14.63 | 14.67 | 14.44 | 14.56 | 1068 | NYSE | BRX | Thu, Apr 12, 2018 | 14.92 | 14.92 | 14.47 | 14.62 | 1067 | NYSE | BRX | Wed, Apr 11, 2018 | 14.96 | 15.13 | 14.89 | 14.92 | 1066 | NYSE | BRX | Tue, Apr 10, 2018 | 15.00 | 15.08 | 14.88 | 14.95 | 1065 | NYSE | BRX | Mon, Apr 9, 2018 | 15.09 | 15.09 | 14.88 | 14.92 | 1064 | NYSE | BRX | Fri, Apr 6, 2018 | 15.16 | 15.36 | 14.99 | 15.04 | 1063 | NYSE | BRX | Thu, Apr 5, 2018 | 15.39 | 15.45 | 15.24 | 15.26 | 1062 | NYSE | BRX | Wed, Apr 4, 2018 | 14.84 | 15.47 | 14.84 | 15.38 | 1061 | NYSE | BRX | Tue, Apr 3, 2018 | 15.09 | 15.34 | 14.95 | 14.91 | 1060 | NYSE | BRX | Mon, Apr 2, 2018 | 15.26 | 15.34 | 14.97 | 15.01 | 1059 | NYSE | BRX | Thu, Mar 29, 2018 | 15.52 | 15.62 | 15.14 | 15.25 | 1058 | NYSE | BRX | Wed, Mar 28, 2018 | 14.86 | 15.50 | 14.79 | 15.50 | 1057 | NYSE | BRX | Tue, Mar 27, 2018 | 14.83 | 14.98 | 14.52 | 14.82 | 1056 | NYSE | BRX | Mon, Mar 26, 2018 | 14.76 | 14.93 | 14.67 | 14.89 | 1055 | NYSE | BRX | Fri, Mar 23, 2018 | 14.99 | 15.07 | 14.66 | 14.68 | 1054 | NYSE | BRX | Thu, Mar 22, 2018 | 14.99 | 15.20 | 14.91 | 14.92 | 1053 | NYSE | BRX | Wed, Mar 21, 2018 | 15.02 | 15.12 | 14.79 | 14.99 | 1052 | NYSE | BRX | Tue, Mar 20, 2018 | 15.19 | 15.34 | 14.87 | 15.04 | 1051 | NYSE | BRX | Mon, Mar 19, 2018 | 15.31 | 15.31 | 15.05 | 15.18 | 1050 | NYSE | BRX | Fri, Mar 16, 2018 | 15.24 | 15.38 | 15.10 | 15.32 | 1049 | NYSE | BRX | Thu, Mar 15, 2018 | 15.31 | 15.49 | 15.15 | 15.28 | 1048 | NYSE | BRX | Wed, Mar 14, 2018 | 15.67 | 15.67 | 15.25 | 15.35 | 1047 | NYSE | BRX | Tue, Mar 13, 2018 | 15.69 | 15.86 | 15.48 | 15.54 | 1046 | NYSE | BRX | Mon, Mar 12, 2018 | 15.51 | 15.83 | 15.41 | 15.70 | 1045 | NYSE | BRX | Fri, Mar 9, 2018 | 15.83 | 15.96 | 15.15 | 15.57 | 1044 | NYSE | BRX | Thu, Mar 8, 2018 | 16.02 | 16.02 | 15.81 | 15.85 | 1043 | NYSE | BRX | Wed, Mar 7, 2018 | 15.81 | 16.04 | 15.72 | 15.94 | 1042 | NYSE | BRX | Tue, Mar 6, 2018 | 15.63 | 15.87 | 15.50 | 15.78 | 1041 | NYSE | BRX | Mon, Mar 5, 2018 | 15.67 | 15.87 | 15.56 | 15.68 | 1040 | NYSE | BRX | Fri, Mar 2, 2018 | 15.65 | 15.79 | 15.34 | 15.73 | 1039 | NYSE | BRX | Thu, Mar 1, 2018 | 15.54 | 15.92 | 15.46 | 15.70 | 1038 | NYSE | BRX | Wed, Feb 28, 2018 | 15.42 | 15.73 | 15.39 | 15.54 | 1037 | NYSE | BRX | Tue, Feb 27, 2018 | 16.00 | 16.04 | 15.39 | 15.39 | 1036 | NYSE | BRX | Mon, Feb 26, 2018 | 15.84 | 15.97 | 15.57 | 15.95 | 1035 | NYSE | BRX | Fri, Feb 23, 2018 | 15.55 | 15.67 | 15.40 | 15.66 | 1034 | NYSE | BRX | Thu, Feb 22, 2018 | 15.38 | 15.76 | 15.37 | 15.44 | 1033 | NYSE | BRX | Wed, Feb 21, 2018 | 15.65 | 15.65 | 15.28 | 15.29 | 1032 | NYSE | BRX | Tue, Feb 20, 2018 | 15.69 | 15.92 | 15.59 | 15.65 | 1031 | NYSE | BRX | Fri, Feb 16, 2018 | 15.28 | 15.94 | 15.19 | 15.85 | 1030 | NYSE | BRX | Thu, Feb 15, 2018 | 15.11 | 15.22 | 15.01 | 15.18 | 1029 | NYSE | BRX | Wed, Feb 14, 2018 | 14.73 | 15.06 | 14.39 | 15.01 | 1028 | NYSE | BRX | Tue, Feb 13, 2018 | 14.54 | 15.01 | 14.38 | 14.85 | 1027 | NYSE | BRX | Mon, Feb 12, 2018 | 14.27 | 14.45 | 13.87 | 14.38 | 1026 | NYSE | BRX | Fri, Feb 9, 2018 | 14.39 | 14.46 | 13.74 | 14.23 | 1025 | NYSE | BRX | Thu, Feb 8, 2018 | 14.97 | 14.97 | 14.32 | 14.32 | 1024 | NYSE | BRX | Wed, Feb 7, 2018 | 15.06 | 15.37 | 14.97 | 14.99 | 1023 | NYSE | BRX | Tue, Feb 6, 2018 | 14.98 | 15.17 | 14.70 | 15.03 | 1022 | NYSE | BRX | Mon, Feb 5, 2018 | 15.47 | 15.80 | 15.03 | 15.13 | 1021 | NYSE | BRX | Fri, Feb 2, 2018 | 15.76 | 15.90 | 15.47 | 15.61 | 1020 | NYSE | BRX | Thu, Feb 1, 2018 | 16.20 | 16.33 | 15.92 | 15.95 | 1019 | NYSE | BRX | Wed, Jan 31, 2018 | 16.31 | 16.40 | 16.07 | 16.23 | 1018 | NYSE | BRX | Tue, Jan 30, 2018 | 16.51 | 16.57 | 16.19 | 16.22 | 1017 | NYSE | BRX | Mon, Jan 29, 2018 | 16.60 | 16.66 | 16.24 | 16.62 | 1016 | NYSE | BRX | Fri, Jan 26, 2018 | 16.97 | 17.04 | 16.61 | 16.72 | 1015 | NYSE | BRX | Thu, Jan 25, 2018 | 17.00 | 17.08 | 16.77 | 16.98 | 1014 | NYSE | BRX | Wed, Jan 24, 2018 | 17.34 | 17.37 | 16.91 | 16.98 | 1013 | NYSE | BRX | Tue, Jan 23, 2018 | 17.22 | 17.44 | 17.17 | 17.43 | 1012 | NYSE | BRX | Mon, Jan 22, 2018 | 17.19 | 17.34 | 17.09 | 17.14 | 1011 | NYSE | BRX | Fri, Jan 19, 2018 | 16.78 | 17.14 | 16.78 | 17.12 | 1010 | NYSE | BRX | Thu, Jan 18, 2018 | 16.79 | 16.92 | 16.56 | 16.86 | 1009 | NYSE | BRX | Wed, Jan 17, 2018 | 16.65 | 16.82 | 16.53 | 16.79 | 1008 | NYSE | BRX | Tue, Jan 16, 2018 | 16.90 | 17.03 | 16.59 | 16.59 | 1007 | NYSE | BRX | Fri, Jan 12, 2018 | 16.94 | 17.00 | 16.75 | 16.83 | 1006 | NYSE | BRX | Thu, Jan 11, 2018 | 17.16 | 17.24 | 16.84 | 16.94 | 1005 | NYSE | BRX | Wed, Jan 10, 2018 | 17.07 | 17.17 | 16.82 | 17.06 | 1004 | NYSE | BRX | Tue, Jan 9, 2018 | 17.86 | 17.86 | 17.15 | 17.26 | 1003 | NYSE | BRX | Mon, Jan 8, 2018 | 17.98 | 18.02 | 17.67 | 17.87 | 1002 | NYSE | BRX | Fri, Jan 5, 2018 | 18.02 | 18.12 | 17.79 | 17.92 | 1001 | NYSE | BRX | Thu, Jan 4, 2018 | 18.43 | 18.43 | 17.98 | 18.02 | 1000 | NYSE | BRX | Wed, Jan 3, 2018 | 18.42 | 18.47 | 18.22 | 18.32 | 999 | NYSE | BRX | Tue, Jan 2, 2018 | 18.72 | 18.83 | 18.45 | 18.46 | 998 | NYSE | BRX | Fri, Dec 29, 2017 | 18.50 | 18.69 | 18.43 | 18.66 | 997 | NYSE | BRX | Thu, Dec 28, 2017 | 18.49 | 18.54 | 18.33 | 18.48 | 996 | NYSE | BRX | Wed, Dec 27, 2017 | 18.47 | 18.54 | 18.35 | 18.45 | 995 | NYSE | BRX | Tue, Dec 26, 2017 | 18.18 | 18.51 | 18.10 | 18.39 | 994 | NYSE | BRX | Fri, Dec 22, 2017 | 18.03 | 18.30 | 17.89 | 18.16 | 993 | NYSE | BRX | Thu, Dec 21, 2017 | 18.12 | 18.12 | 17.92 | 17.97 | 992 | NYSE | BRX | Wed, Dec 20, 2017 | 18.26 | 18.33 | 18.03 | 18.07 | 991 | NYSE | BRX | Tue, Dec 19, 2017 | 18.48 | 18.48 | 18.10 | 18.25 | 990 | NYSE | BRX | Mon, Dec 18, 2017 | 18.27 | 18.55 | 18.25 | 18.51 | 989 | NYSE | BRX | Fri, Dec 15, 2017 | 18.21 | 18.38 | 18.13 | 18.16 | 988 | NYSE | BRX | Thu, Dec 14, 2017 | 18.04 | 18.31 | 18.03 | 18.07 | 987 | NYSE | BRX | Wed, Dec 13, 2017 | 18.12 | 18.40 | 18.12 | 18.25 | 986 | NYSE | BRX | Tue, Dec 12, 2017 | 17.77 | 18.19 | 17.77 | 18.08 | 985 | NYSE | BRX | Mon, Dec 11, 2017 | 17.70 | 18.02 | 17.62 | 17.81 | 984 | NYSE | BRX | Fri, Dec 8, 2017 | 17.95 | 18.01 | 17.67 | 17.93 | 983 | NYSE | BRX | Thu, Dec 7, 2017 | 17.51 | 17.83 | 17.46 | 17.82 | 982 | NYSE | BRX | Wed, Dec 6, 2017 | 18.12 | 18.22 | 17.49 | 17.56 | 981 | NYSE | BRX | Tue, Dec 5, 2017 | 18.49 | 18.52 | 18.09 | 18.12 | 980 | NYSE | BRX | Mon, Dec 4, 2017 | 18.13 | 18.61 | 18.13 | 18.58 | 979 | NYSE | BRX | Fri, Dec 1, 2017 | 18.06 | 18.19 | 17.99 | 18.15 | 978 | NYSE | BRX | Thu, Nov 30, 2017 | 18.19 | 18.43 | 18.03 | 18.07 | 977 | NYSE | BRX | Wed, Nov 29, 2017 | 18.22 | 18.41 | 18.17 | 18.24 | 976 | NYSE | BRX | Tue, Nov 28, 2017 | 18.06 | 18.28 | 17.97 | 18.22 | 975 | NYSE | BRX | Mon, Nov 27, 2017 | 18.37 | 18.37 | 18.00 | 18.11 | 974 | NYSE | BRX | Fri, Nov 24, 2017 | 18.47 | 18.52 | 18.30 | 18.35 | 973 | NYSE | BRX | Wed, Nov 22, 2017 | 18.47 | 18.63 | 18.39 | 18.44 | 972 | NYSE | BRX | Tue, Nov 21, 2017 | 18.57 | 18.63 | 18.47 | 18.56 | 971 | NYSE | BRX | Mon, Nov 20, 2017 | 18.57 | 18.67 | 18.41 | 18.56 | 970 | NYSE | BRX | Fri, Nov 17, 2017 | 18.36 | 18.76 | 18.32 | 18.62 | 969 | NYSE | BRX | Thu, Nov 16, 2017 | 18.24 | 18.40 | 18.14 | 18.35 | 968 | NYSE | BRX | Wed, Nov 15, 2017 | 18.08 | 18.38 | 17.99 | 18.24 | 967 | NYSE | BRX | Tue, Nov 14, 2017 | 17.98 | 18.17 | 17.76 | 18.10 | 966 | NYSE | BRX | Mon, Nov 13, 2017 | 18.32 | 18.52 | 17.83 | 18.02 | 965 | NYSE | BRX | Fri, Nov 10, 2017 | 17.83 | 18.27 | 17.83 | 18.25 | 964 | NYSE | BRX | Thu, Nov 9, 2017 | 17.56 | 18.09 | 17.53 | 17.91 | 963 | NYSE | BRX | Wed, Nov 8, 2017 | 17.60 | 18.08 | 17.57 | 17.65 | 962 | NYSE | BRX | Tue, Nov 7, 2017 | 17.60 | 18.02 | 17.54 | 17.73 | 961 | NYSE | BRX | Mon, Nov 6, 2017 | 17.52 | 17.82 | 17.47 | 17.57 | 960 | NYSE | BRX | Fri, Nov 3, 2017 | 18.11 | 18.26 | 17.46 | 17.50 | 959 | NYSE | BRX | Thu, Nov 2, 2017 | 18.00 | 18.36 | 18.00 | 18.34 | 958 | NYSE | BRX | Wed, Nov 1, 2017 | 17.65 | 18.07 | 17.52 | 17.99 | 957 | NYSE | BRX | Tue, Oct 31, 2017 | 18.07 | 18.07 | 17.23 | 17.47 | 956 | NYSE | BRX | Mon, Oct 30, 2017 | 17.93 | 18.17 | 17.88 | 18.00 | 955 | NYSE | BRX | Fri, Oct 27, 2017 | 17.65 | 18.01 | 17.32 | 18.00 | 954 | NYSE | BRX | Thu, Oct 26, 2017 | 17.96 | 18.02 | 17.49 | 17.69 | 953 | NYSE | BRX | Wed, Oct 25, 2017 | 18.09 | 18.15 | 17.69 | 17.90 | 952 | NYSE | BRX | Tue, Oct 24, 2017 | 18.57 | 18.70 | 18.07 | 18.13 | 951 | NYSE | BRX | Mon, Oct 23, 2017 | 18.48 | 18.73 | 18.39 | 18.56 | 950 | NYSE | BRX | Fri, Oct 20, 2017 | 18.71 | 18.78 | 18.39 | 18.42 | 949 | NYSE | BRX | Thu, Oct 19, 2017 | 18.94 | 19.18 | 18.67 | 18.68 | 948 | NYSE | BRX | Wed, Oct 18, 2017 | 19.00 | 19.20 | 18.86 | 18.93 | 947 | NYSE | BRX | Tue, Oct 17, 2017 | 18.95 | 19.13 | 18.88 | 19.04 | 946 | NYSE | BRX | Mon, Oct 16, 2017 | 19.06 | 19.15 | 18.88 | 19.01 | 945 | NYSE | BRX | Fri, Oct 13, 2017 | 18.98 | 19.30 | 18.83 | 19.08 | 944 | NYSE | BRX | Thu, Oct 12, 2017 | 18.84 | 19.05 | 18.73 | 18.88 | 943 | NYSE | BRX | Wed, Oct 11, 2017 | 18.83 | 18.95 | 18.68 | 18.80 | 942 | NYSE | BRX | Tue, Oct 10, 2017 | 18.75 | 18.91 | 18.63 | 18.79 | 941 | NYSE | BRX | Mon, Oct 9, 2017 | 18.68 | 18.81 | 18.65 | 18.69 | 940 | NYSE | BRX | Fri, Oct 6, 2017 | 18.64 | 18.69 | 18.48 | 18.63 | 939 | NYSE | BRX | Thu, Oct 5, 2017 | 18.72 | 18.98 | 18.71 | 18.76 | 938 | NYSE | BRX | Wed, Oct 4, 2017 | 18.48 | 18.74 | 18.39 | 18.70 | 937 | NYSE | BRX | Tue, Oct 3, 2017 | 18.76 | 18.81 | 18.58 | 18.42 | 936 | NYSE | BRX | Mon, Oct 2, 2017 | 18.79 | 18.82 | 18.61 | 18.77 | 935 | NYSE | BRX | Fri, Sep 29, 2017 | 18.87 | 18.96 | 18.62 | 18.80 | 934 | NYSE | BRX | Thu, Sep 28, 2017 | 18.67 | 19.00 | 18.65 | 18.91 | 933 | NYSE | BRX | Wed, Sep 27, 2017 | 19.02 | 19.06 | 18.52 | 18.70 | 932 | NYSE | BRX | Tue, Sep 26, 2017 | 18.92 | 19.16 | 18.85 | 19.09 | 931 | NYSE | BRX | Mon, Sep 25, 2017 | 18.76 | 19.01 | 18.66 | 18.88 | 930 | NYSE | BRX | Fri, Sep 22, 2017 | 18.60 | 18.75 | 18.49 | 18.67 | 929 | NYSE | BRX | Thu, Sep 21, 2017 | 18.57 | 18.89 | 18.54 | 18.66 | 928 | NYSE | BRX | Wed, Sep 20, 2017 | 19.12 | 19.20 | 18.57 | 18.57 | 927 | NYSE | BRX | Tue, Sep 19, 2017 | 19.34 | 19.34 | 19.03 | 19.14 | 926 | NYSE | BRX | Mon, Sep 18, 2017 | 19.70 | 19.74 | 19.30 | 19.33 | 925 | NYSE | BRX | Fri, Sep 15, 2017 | 19.74 | 19.81 | 19.39 | 19.70 | 924 | NYSE | BRX | Thu, Sep 14, 2017 | 19.30 | 19.80 | 19.26 | 19.76 | 923 | NYSE | BRX | Wed, Sep 13, 2017 | 19.24 | 19.39 | 19.13 | 19.34 | 922 | NYSE | BRX | Tue, Sep 12, 2017 | 19.40 | 19.45 | 18.99 | 19.18 | 921 | NYSE | BRX | Mon, Sep 11, 2017 | 19.26 | 19.47 | 19.15 | 19.28 | 920 | NYSE | BRX | Fri, Sep 8, 2017 | 19.24 | 19.28 | 19.06 | 19.13 | 919 | NYSE | BRX | Thu, Sep 7, 2017 | 19.20 | 19.35 | 19.02 | 19.29 | 918 | NYSE | BRX | Wed, Sep 6, 2017 | 18.91 | 19.29 | 18.87 | 19.10 | 917 | NYSE | BRX | Tue, Sep 5, 2017 | 18.95 | 19.09 | 18.77 | 18.86 | 916 | NYSE | BRX | Fri, Sep 1, 2017 | 18.73 | 19.07 | 18.63 | 18.95 | 915 | NYSE | BRX | Thu, Aug 31, 2017 | 18.71 | 18.99 | 18.56 | 18.72 | 914 | NYSE | BRX | Wed, Aug 30, 2017 | 18.52 | 18.70 | 18.36 | 18.64 | 913 | NYSE | BRX | Tue, Aug 29, 2017 | 18.68 | 18.86 | 18.46 | 18.52 | 912 | NYSE | BRX | Mon, Aug 28, 2017 | 19.19 | 19.25 | 18.66 | 18.73 | 911 | NYSE | BRX | Fri, Aug 25, 2017 | 19.04 | 19.36 | 18.90 | 19.23 | 910 | NYSE | BRX | Thu, Aug 24, 2017 | 19.14 | 19.48 | 18.89 | 18.92 | 909 | NYSE | BRX | Wed, Aug 23, 2017 | 18.71 | 19.14 | 18.64 | 19.14 | 908 | NYSE | BRX | Tue, Aug 22, 2017 | 18.93 | 19.18 | 18.72 | 18.75 | 907 | NYSE | BRX | Mon, Aug 21, 2017 | 18.76 | 19.00 | 18.69 | 18.88 | 906 | NYSE | BRX | Fri, Aug 18, 2017 | 19.12 | 19.13 | 18.65 | 18.74 | 905 | NYSE | BRX | Thu, Aug 17, 2017 | 19.35 | 19.49 | 19.03 | 19.10 | 904 | NYSE | BRX | Wed, Aug 16, 2017 | 19.45 | 19.81 | 19.32 | 19.35 | 903 | NYSE | BRX | Tue, Aug 15, 2017 | 19.77 | 19.77 | 19.38 | 19.44 | 902 | NYSE | BRX | Mon, Aug 14, 2017 | 19.76 | 19.98 | 19.47 | 19.90 | 901 | NYSE | BRX | Fri, Aug 11, 2017 | 19.49 | 19.54 | 19.28 | 19.53 | 900 | NYSE | BRX | Thu, Aug 10, 2017 | 19.75 | 19.81 | 19.60 | 19.63 | 899 | NYSE | BRX | Wed, Aug 9, 2017 | 19.73 | 19.84 | 19.43 | 19.76 | 898 | NYSE | BRX | Tue, Aug 8, 2017 | 19.66 | 19.77 | 19.43 | 19.63 | 897 | NYSE | BRX | Mon, Aug 7, 2017 | 19.55 | 19.70 | 19.37 | 19.69 | 896 | NYSE | BRX | Fri, Aug 4, 2017 | 19.38 | 19.72 | 19.22 | 19.54 | 895 | NYSE | BRX | Thu, Aug 3, 2017 | 19.29 | 19.60 | 19.23 | 19.34 | 894 | NYSE | BRX | Wed, Aug 2, 2017 | 19.69 | 19.74 | 19.18 | 19.34 | 893 | NYSE | BRX | Tue, Aug 1, 2017 | 20.04 | 20.59 | 19.67 | 19.80 | 892 | NYSE | BRX | Mon, Jul 31, 2017 | 19.52 | 19.71 | 19.28 | 19.59 | 891 | NYSE | BRX | Fri, Jul 28, 2017 | 20.04 | 20.20 | 19.49 | 19.50 | 890 | NYSE | BRX | Thu, Jul 27, 2017 | 19.52 | 20.18 | 19.29 | 20.00 | 889 | NYSE | BRX | Wed, Jul 26, 2017 | 19.47 | 19.70 | 19.40 | 19.51 | 888 | NYSE | BRX | Tue, Jul 25, 2017 | 18.93 | 19.45 | 18.80 | 19.42 | 887 | NYSE | BRX | Mon, Jul 24, 2017 | 18.75 | 18.96 | 18.47 | 18.93 | 886 | NYSE | BRX | Fri, Jul 21, 2017 | 18.78 | 18.90 | 18.46 | 18.75 | 885 | NYSE | BRX | Thu, Jul 20, 2017 | 18.84 | 19.00 | 18.65 | 18.76 | 884 | NYSE | BRX | Wed, Jul 19, 2017 | 18.94 | 18.98 | 18.68 | 18.78 | 883 | NYSE | BRX | Tue, Jul 18, 2017 | 18.73 | 18.98 | 18.60 | 18.94 | 882 | NYSE | BRX | Mon, Jul 17, 2017 | 18.29 | 18.85 | 18.29 | 18.75 | 881 | NYSE | BRX | Fri, Jul 14, 2017 | 18.36 | 18.67 | 18.31 | 18.57 | 880 | NYSE | BRX | Thu, Jul 13, 2017 | 18.02 | 18.25 | 17.92 | 18.21 | 879 | NYSE | BRX | Wed, Jul 12, 2017 | 17.93 | 18.27 | 17.82 | 17.98 | 878 | NYSE | BRX | Tue, Jul 11, 2017 | 17.78 | 17.88 | 17.47 | 17.77 | 877 | NYSE | BRX | Mon, Jul 10, 2017 | 17.92 | 18.07 | 17.73 | 17.73 | 876 | NYSE | BRX | Fri, Jul 7, 2017 | 17.62 | 17.94 | 17.51 | 17.89 | 875 | NYSE | BRX | Thu, Jul 6, 2017 | 17.62 | 17.86 | 17.47 | 17.62 | 874 | NYSE | BRX | Wed, Jul 5, 2017 | 18.58 | 18.58 | 17.70 | 17.70 | 873 | NYSE | BRX | Mon, Jul 3, 2017 | 17.71 | 18.72 | 17.71 | 18.63 | 872 | NYSE | BRX | Fri, Jun 30, 2017 | 18.52 | 18.64 | 17.86 | 17.88 | 871 | NYSE | BRX | Thu, Jun 29, 2017 | 18.26 | 18.74 | 18.25 | 18.45 | 870 | NYSE | BRX | Wed, Jun 28, 2017 | 18.31 | 18.56 | 18.28 | 18.40 | 869 | NYSE | BRX | Tue, Jun 27, 2017 | 18.32 | 18.55 | 18.20 | 18.25 | 868 | NYSE | BRX | Mon, Jun 26, 2017 | 17.93 | 18.55 | 17.92 | 18.43 | 867 | NYSE | BRX | Fri, Jun 23, 2017 | 17.83 | 18.23 | 17.79 | 17.89 | 866 | NYSE | BRX | Thu, Jun 22, 2017 | 17.53 | 17.91 | 17.35 | 17.81 | 865 | NYSE | BRX | Wed, Jun 21, 2017 | 17.99 | 18.10 | 17.46 | 17.58 | 864 | NYSE | BRX | Tue, Jun 20, 2017 | 18.07 | 18.30 | 17.81 | 17.97 | 863 | NYSE | BRX | Mon, Jun 19, 2017 | 18.38 | 18.50 | 18.02 | 18.11 | 862 | NYSE | BRX | Fri, Jun 16, 2017 | 19.47 | 19.47 | 18.32 | 18.46 | 861 | NYSE | BRX | Thu, Jun 15, 2017 | 19.10 | 19.70 | 19.03 | 19.47 | 860 | NYSE | BRX | Wed, Jun 14, 2017 | 19.63 | 19.67 | 19.01 | 19.24 | 859 | NYSE | BRX | Tue, Jun 13, 2017 | 19.36 | 19.62 | 19.12 | 19.46 | 858 | NYSE | BRX | Mon, Jun 12, 2017 | 18.86 | 19.66 | 18.86 | 19.42 | 857 | NYSE | BRX | Fri, Jun 9, 2017 | 18.73 | 19.08 | 18.37 | 18.87 | 856 | NYSE | BRX | Thu, Jun 8, 2017 | 19.02 | 19.02 | 18.63 | 18.74 | 855 | NYSE | BRX | Wed, Jun 7, 2017 | 18.32 | 19.10 | 18.23 | 19.01 | 854 | NYSE | BRX | Tue, Jun 6, 2017 | 18.01 | 18.42 | 17.80 | 18.29 | 853 | NYSE | BRX | Mon, Jun 5, 2017 | 18.11 | 18.17 | 17.75 | 18.03 | 852 | NYSE | BRX | Fri, Jun 2, 2017 | 18.29 | 18.56 | 18.09 | 18.14 | 851 | NYSE | BRX | Thu, Jun 1, 2017 | 18.05 | 18.34 | 17.86 | 18.15 | 850 | NYSE | BRX | Wed, May 31, 2017 | 18.03 | 18.08 | 17.73 | 18.04 | 849 | NYSE | BRX | Tue, May 30, 2017 | 18.50 | 18.60 | 17.95 | 17.98 | 848 | NYSE | BRX | Fri, May 26, 2017 | 18.67 | 18.74 | 18.38 | 18.53 | 847 | NYSE | BRX | Thu, May 25, 2017 | 18.41 | 18.97 | 18.41 | 18.70 | 846 | NYSE | BRX | Wed, May 24, 2017 | 18.29 | 18.84 | 18.29 | 18.76 | 845 | NYSE | BRX | Tue, May 23, 2017 | 18.32 | 18.67 | 18.32 | 18.48 | 844 | NYSE | BRX | Mon, May 22, 2017 | 18.29 | 18.78 | 18.29 | 18.61 | 843 | NYSE | BRX | Fri, May 19, 2017 | 18.52 | 18.79 | 18.28 | 18.65 | 842 | NYSE | BRX | Thu, May 18, 2017 | 17.85 | 18.57 | 17.64 | 18.55 | 841 | NYSE | BRX | Wed, May 17, 2017 | 17.71 | 18.01 | 17.49 | 17.88 | 840 | NYSE | BRX | Tue, May 16, 2017 | 18.50 | 18.51 | 17.73 | 17.76 | 839 | NYSE | BRX | Mon, May 15, 2017 | 18.48 | 18.95 | 18.47 | 18.60 | 838 | NYSE | BRX | Fri, May 12, 2017 | 18.85 | 18.91 | 18.44 | 18.50 | 837 | NYSE | BRX | Thu, May 11, 2017 | 19.09 | 19.15 | 18.72 | 18.83 | 836 | NYSE | BRX | Wed, May 10, 2017 | 19.10 | 19.35 | 18.97 | 19.22 | 835 | NYSE | BRX | Tue, May 9, 2017 | 18.85 | 19.14 | 18.71 | 19.12 | 834 | NYSE | BRX | Mon, May 8, 2017 | 19.33 | 19.46 | 18.68 | 18.82 | 833 | NYSE | BRX | Fri, May 5, 2017 | 19.30 | 19.62 | 19.22 | 19.34 | 832 | NYSE | BRX | Thu, May 4, 2017 | 19.36 | 19.37 | 18.55 | 19.28 | 831 | NYSE | BRX | Wed, May 3, 2017 | 20.24 | 20.24 | 19.51 | 19.58 | 830 | NYSE | BRX | Tue, May 2, 2017 | 20.99 | 21.21 | 19.77 | 20.17 | 829 | NYSE | BRX | Mon, May 1, 2017 | 19.79 | 20.13 | 19.62 | 20.03 | 828 | NYSE | BRX | Fri, Apr 28, 2017 | 20.07 | 20.13 | 19.66 | 19.75 | 827 | NYSE | BRX | Thu, Apr 27, 2017 | 20.39 | 20.57 | 20.08 | 20.13 | 826 | NYSE | BRX | Wed, Apr 26, 2017 | 20.99 | 21.00 | 20.32 | 20.34 | 825 | NYSE | BRX | Tue, Apr 25, 2017 | 21.03 | 21.13 | 20.92 | 21.08 | 824 | NYSE | BRX | Mon, Apr 24, 2017 | 21.76 | 21.76 | 20.90 | 20.99 | 823 | NYSE | BRX | Fri, Apr 21, 2017 | 21.82 | 21.89 | 21.51 | 21.62 | 822 | NYSE | BRX | Thu, Apr 20, 2017 | 21.88 | 21.90 | 21.67 | 21.84 | 821 | NYSE | BRX | Wed, Apr 19, 2017 | 21.66 | 22.02 | 21.64 | 21.84 | 820 | NYSE | BRX | Tue, Apr 18, 2017 | 21.57 | 21.73 | 21.47 | 21.66 | 819 | NYSE | BRX | Mon, Apr 17, 2017 | 21.37 | 21.59 | 21.33 | 21.56 | 818 | NYSE | BRX | Thu, Apr 13, 2017 | 21.40 | 21.47 | 21.24 | 21.37 | 817 | NYSE | BRX | Wed, Apr 12, 2017 | 21.35 | 21.47 | 21.19 | 21.37 | 816 | NYSE | BRX | Tue, Apr 11, 2017 | 21.00 | 21.36 | 21.00 | 21.34 | 815 | NYSE | BRX | Mon, Apr 10, 2017 | 20.81 | 21.03 | 20.62 | 21.00 | 814 | NYSE | BRX | Fri, Apr 7, 2017 | 21.12 | 21.18 | 20.74 | 20.80 | 813 | NYSE | BRX | Thu, Apr 6, 2017 | 21.15 | 21.17 | 20.96 | 21.12 | 812 | NYSE | BRX | Wed, Apr 5, 2017 | 21.19 | 21.26 | 21.04 | 21.15 | 811 | NYSE | BRX | Tue, Apr 4, 2017 | 21.35 | 21.47 | 21.09 | 21.14 | 810 | NYSE | BRX | Mon, Apr 3, 2017 | 21.18 | 21.46 | 21.16 | 21.41 | 809 | NYSE | BRX | Fri, Mar 31, 2017 | 21.20 | 21.48 | 21.09 | 21.46 | 808 | NYSE | BRX | Thu, Mar 30, 2017 | 21.16 | 21.23 | 20.88 | 21.22 | 807 | NYSE | BRX | Wed, Mar 29, 2017 | 21.18 | 21.18 | 20.88 | 21.16 | 806 | NYSE | BRX | Tue, Mar 28, 2017 | 21.04 | 21.14 | 20.79 | 21.13 | 805 | NYSE | BRX | Mon, Mar 27, 2017 | 21.53 | 21.71 | 20.98 | 21.03 | 804 | NYSE | BRX | Fri, Mar 24, 2017 | 21.51 | 21.77 | 21.43 | 21.65 | 803 | NYSE | BRX | Thu, Mar 23, 2017 | 21.25 | 21.72 | 21.19 | 21.50 | 802 | NYSE | BRX | Wed, Mar 22, 2017 | 21.63 | 21.63 | 20.87 | 21.25 | 801 | NYSE | BRX | Tue, Mar 21, 2017 | 21.64 | 21.79 | 21.46 | 21.73 | 800 | NYSE | BRX | Mon, Mar 20, 2017 | 22.00 | 22.06 | 21.59 | 21.67 | 799 | NYSE | BRX | Fri, Mar 17, 2017 | 21.82 | 22.01 | 21.66 | 21.97 | 798 | NYSE | BRX | Thu, Mar 16, 2017 | 22.02 | 22.07 | 21.77 | 21.81 | 797 | NYSE | BRX | Wed, Mar 15, 2017 | 21.62 | 22.19 | 21.60 | 22.04 | 796 | NYSE | BRX | Tue, Mar 14, 2017 | 21.18 | 21.58 | 21.13 | 21.57 | 795 | NYSE | BRX | Mon, Mar 13, 2017 | 21.05 | 21.28 | 20.98 | 21.25 | 794 | NYSE | BRX | Fri, Mar 10, 2017 | 20.98 | 21.20 | 20.66 | 21.09 | 793 | NYSE | BRX | Thu, Mar 9, 2017 | 21.27 | 21.48 | 20.76 | 20.80 | 792 | NYSE | BRX | Wed, Mar 8, 2017 | 21.63 | 21.72 | 21.12 | 21.20 | 791 | NYSE | BRX | Tue, Mar 7, 2017 | 22.30 | 22.34 | 21.78 | 21.81 | 790 | NYSE | BRX | Mon, Mar 6, 2017 | 22.08 | 22.37 | 21.98 | 22.30 | 789 | NYSE | BRX | Fri, Mar 3, 2017 | 22.55 | 22.55 | 21.88 | 22.16 | 788 | NYSE | BRX | Thu, Mar 2, 2017 | 22.99 | 22.99 | 22.44 | 22.53 | 787 | NYSE | BRX | Wed, Mar 1, 2017 | 23.30 | 23.34 | 23.01 | 23.12 | 786 | NYSE | BRX | Tue, Feb 28, 2017 | 23.61 | 23.61 | 23.20 | 23.34 | 785 | NYSE | BRX | Mon, Feb 27, 2017 | 23.59 | 23.76 | 23.48 | 23.72 | 784 | NYSE | BRX | Fri, Feb 24, 2017 | 23.70 | 23.85 | 23.32 | 23.56 | 783 | NYSE | BRX | Thu, Feb 23, 2017 | 23.82 | 23.85 | 23.54 | 23.72 | 782 | NYSE | BRX | Wed, Feb 22, 2017 | 23.70 | 23.82 | 23.47 | 23.72 | 781 | NYSE | BRX | Tue, Feb 21, 2017 | 23.30 | 23.70 | 23.28 | 23.69 | 780 | NYSE | BRX | Fri, Feb 17, 2017 | 23.58 | 23.61 | 23.27 | 23.44 | 779 | NYSE | BRX | Thu, Feb 16, 2017 | 23.56 | 23.82 | 23.49 | 23.51 | 778 | NYSE | BRX | Wed, Feb 15, 2017 | 23.83 | 23.86 | 23.47 | 23.64 | 777 | NYSE | BRX | Tue, Feb 14, 2017 | 24.50 | 24.54 | 23.88 | 23.90 | 776 | NYSE | BRX | Mon, Feb 13, 2017 | 24.49 | 24.64 | 24.31 | 24.48 | 775 | NYSE | BRX | Fri, Feb 10, 2017 | 24.24 | 24.58 | 24.22 | 24.40 | 774 | NYSE | BRX | Thu, Feb 9, 2017 | 24.07 | 24.33 | 23.97 | 24.33 | 773 | NYSE | BRX | Wed, Feb 8, 2017 | 23.94 | 24.12 | 23.82 | 24.05 | 772 | NYSE | BRX | Tue, Feb 7, 2017 | 24.04 | 24.12 | 23.78 | 23.86 | 771 | NYSE | BRX | Mon, Feb 6, 2017 | 24.04 | 24.15 | 23.78 | 23.98 | 770 | NYSE | BRX | Fri, Feb 3, 2017 | 24.16 | 24.27 | 23.76 | 24.02 | 769 | NYSE | BRX | Thu, Feb 2, 2017 | 23.96 | 24.01 | 23.82 | 23.99 | 768 | NYSE | BRX | Wed, Feb 1, 2017 | 24.12 | 24.29 | 23.87 | 23.91 | 767 | NYSE | BRX | Tue, Jan 31, 2017 | 24.06 | 24.34 | 23.97 | 24.13 | 766 | NYSE | BRX | Mon, Jan 30, 2017 | 23.95 | 24.07 | 23.80 | 24.04 | 765 | NYSE | BRX | Fri, Jan 27, 2017 | 24.37 | 24.45 | 23.88 | 23.98 | 764 | NYSE | BRX | Thu, Jan 26, 2017 | 24.66 | 24.88 | 24.26 | 24.37 | 763 | NYSE | BRX | Wed, Jan 25, 2017 | 24.77 | 24.87 | 24.60 | 24.68 | 762 | NYSE | BRX | Tue, Jan 24, 2017 | 24.88 | 24.94 | 24.67 | 24.82 | 761 | NYSE | BRX | Mon, Jan 23, 2017 | 24.73 | 24.94 | 24.63 | 24.87 | 760 | NYSE | BRX | Fri, Jan 20, 2017 | 24.51 | 24.65 | 24.38 | 24.65 | 759 | NYSE | BRX | Thu, Jan 19, 2017 | 24.53 | 24.53 | 24.31 | 24.31 | 758 | NYSE | BRX | Wed, Jan 18, 2017 | 24.46 | 24.71 | 24.43 | 24.68 | 757 | NYSE | BRX | Tue, Jan 17, 2017 | 24.34 | 24.57 | 24.27 | 24.57 | 756 | NYSE | BRX | Fri, Jan 13, 2017 | 24.18 | 24.38 | 24.08 | 24.22 | 755 | NYSE | BRX | Thu, Jan 12, 2017 | 24.36 | 24.36 | 24.01 | 24.20 | 754 | NYSE | BRX | Wed, Jan 11, 2017 | 24.49 | 24.62 | 24.26 | 24.32 | 753 | NYSE | BRX | Tue, Jan 10, 2017 | 24.55 | 24.62 | 24.33 | 24.44 | 752 | NYSE | BRX | Mon, Jan 9, 2017 | 25.27 | 25.27 | 24.54 | 24.60 | 751 | NYSE | BRX | Fri, Jan 6, 2017 | 25.18 | 25.34 | 25.01 | 25.27 | 750 | NYSE | BRX | Thu, Jan 5, 2017 | 24.73 | 25.33 | 24.57 | 25.29 | 749 | NYSE | BRX | Wed, Jan 4, 2017 | 24.58 | 24.93 | 24.47 | 24.92 | 748 | NYSE | BRX | Tue, Jan 3, 2017 | 24.18 | 24.50 | 24.10 | 24.50 | 747 | NYSE | BRX | Fri, Dec 30, 2016 | 24.14 | 24.45 | 24.04 | 24.42 | 746 | NYSE | BRX | Thu, Dec 29, 2016 | 24.01 | 24.23 | 23.86 | 24.20 | 745 | NYSE | BRX | Wed, Dec 28, 2016 | 24.16 | 24.22 | 23.80 | 23.98 | 744 | NYSE | BRX | Tue, Dec 27, 2016 | 24.07 | 24.25 | 23.98 | 24.11 | 743 | NYSE | BRX | Fri, Dec 23, 2016 | 24.18 | 24.30 | 24.01 | 24.11 | 742 | NYSE | BRX | Thu, Dec 22, 2016 | 24.43 | 24.50 | 24.09 | 24.14 | 741 | NYSE | BRX | Wed, Dec 21, 2016 | 24.86 | 25.20 | 24.46 | 24.49 | 740 | NYSE | BRX | Tue, Dec 20, 2016 | 24.55 | 24.97 | 24.52 | 24.88 | 739 | NYSE | BRX | Mon, Dec 19, 2016 | 24.62 | 24.77 | 24.45 | 24.68 | 738 | NYSE | BRX | Fri, Dec 16, 2016 | 24.30 | 24.43 | 23.98 | 24.41 | 737 | NYSE | BRX | Thu, Dec 15, 2016 | 23.90 | 24.11 | 23.62 | 23.72 | 736 | NYSE | BRX | Wed, Dec 14, 2016 | 24.54 | 24.57 | 23.90 | 23.93 | 735 | NYSE | BRX | Tue, Dec 13, 2016 | 24.48 | 24.69 | 24.19 | 24.50 | 734 | NYSE | BRX | Mon, Dec 12, 2016 | 24.36 | 24.70 | 24.29 | 24.66 | 733 | NYSE | BRX | Fri, Dec 9, 2016 | 24.61 | 24.89 | 24.45 | 24.51 | 732 | NYSE | BRX | Thu, Dec 8, 2016 | 24.36 | 24.67 | 24.25 | 24.63 | 731 | NYSE | BRX | Wed, Dec 7, 2016 | 24.21 | 24.59 | 24.14 | 24.52 | 730 | NYSE | BRX | Tue, Dec 6, 2016 | 24.29 | 24.43 | 24.06 | 24.23 | 729 | NYSE | BRX | Mon, Dec 5, 2016 | 24.08 | 24.34 | 23.96 | 24.24 | 728 | NYSE | BRX | Fri, Dec 2, 2016 | 24.03 | 24.38 | 23.98 | 24.19 | 727 | NYSE | BRX | Thu, Dec 1, 2016 | 24.20 | 24.45 | 23.86 | 23.94 | 726 | NYSE | BRX | Wed, Nov 30, 2016 | 24.67 | 24.82 | 24.32 | 24.35 | 725 | NYSE | BRX | Tue, Nov 29, 2016 | 24.77 | 25.18 | 24.77 | 25.07 | 724 | NYSE | BRX | Mon, Nov 28, 2016 | 24.80 | 25.01 | 24.53 | 24.84 | 723 | NYSE | BRX | Fri, Nov 25, 2016 | 24.42 | 24.61 | 24.42 | 24.59 | 722 | NYSE | BRX | Wed, Nov 23, 2016 | 24.15 | 24.41 | 23.96 | 24.38 | 721 | NYSE | BRX | Tue, Nov 22, 2016 | 23.98 | 24.47 | 23.98 | 24.45 | 720 | NYSE | BRX | Mon, Nov 21, 2016 | 23.70 | 23.94 | 23.70 | 23.81 | 719 | NYSE | BRX | Fri, Nov 18, 2016 | 23.87 | 23.98 | 23.62 | 23.65 | 718 | NYSE | BRX | Thu, Nov 17, 2016 | 24.05 | 24.18 | 23.80 | 23.87 | 717 | NYSE | BRX | Wed, Nov 16, 2016 | 24.06 | 24.20 | 23.77 | 24.09 | 716 | NYSE | BRX | Tue, Nov 15, 2016 | 24.03 | 24.34 | 23.82 | 24.07 | 715 | NYSE | BRX | Mon, Nov 14, 2016 | 23.43 | 24.17 | 23.43 | 23.94 | 714 | NYSE | BRX | Fri, Nov 11, 2016 | 23.57 | 24.02 | 23.51 | 23.54 | 713 | NYSE | BRX | Thu, Nov 10, 2016 | 24.02 | 24.05 | 23.38 | 23.57 | 712 | NYSE | BRX | Wed, Nov 9, 2016 | 23.85 | 24.07 | 23.52 | 24.05 | 711 | NYSE | BRX | Tue, Nov 8, 2016 | 24.32 | 24.55 | 24.12 | 24.47 | 710 | NYSE | BRX | Mon, Nov 7, 2016 | 24.31 | 24.50 | 24.20 | 24.37 | 709 | NYSE | BRX | Fri, Nov 4, 2016 | 24.00 | 24.18 | 23.90 | 24.03 | 708 | NYSE | BRX | Thu, Nov 3, 2016 | 24.19 | 24.36 | 23.89 | 23.95 | 707 | NYSE | BRX | Wed, Nov 2, 2016 | 24.76 | 24.87 | 24.12 | 24.17 | 706 | NYSE | BRX | Tue, Nov 1, 2016 | 25.33 | 25.46 | 24.72 | 24.75 | 705 | NYSE | BRX | Mon, Oct 31, 2016 | 25.09 | 25.43 | 24.96 | 25.42 | 704 | NYSE | BRX | Fri, Oct 28, 2016 | 25.12 | 25.24 | 24.79 | 24.94 | 703 | NYSE | BRX | Thu, Oct 27, 2016 | 25.89 | 25.92 | 25.03 | 25.11 | 702 | NYSE | BRX | Wed, Oct 26, 2016 | 26.60 | 26.62 | 26.07 | 26.07 | 701 | NYSE | BRX | Tue, Oct 25, 2016 | 26.00 | 26.76 | 26.00 | 26.68 | 700 | NYSE | BRX | Mon, Oct 24, 2016 | 26.74 | 26.91 | 26.49 | 26.64 | 699 | NYSE | BRX | Fri, Oct 21, 2016 | 26.49 | 26.69 | 26.46 | 26.60 | 698 | NYSE | BRX | Thu, Oct 20, 2016 | 26.75 | 26.94 | 26.60 | 26.70 | 697 | NYSE | BRX | Wed, Oct 19, 2016 | 26.89 | 26.91 | 26.58 | 26.72 | 696 | NYSE | BRX | Tue, Oct 18, 2016 | 26.99 | 27.09 | 26.78 | 26.86 | 695 | NYSE | BRX | Mon, Oct 17, 2016 | 26.87 | 27.24 | 26.77 | 26.81 | 694 | NYSE | BRX | Fri, Oct 14, 2016 | 26.88 | 27.12 | 26.58 | 26.91 | 693 | NYSE | BRX | Thu, Oct 13, 2016 | 26.53 | 26.84 | 26.34 | 26.84 | 692 | NYSE | BRX | Wed, Oct 12, 2016 | 26.21 | 26.50 | 26.08 | 26.42 | 691 | NYSE | BRX | Tue, Oct 11, 2016 | 26.26 | 26.37 | 25.96 | 26.14 | 690 | NYSE | BRX | Mon, Oct 10, 2016 | 26.04 | 26.37 | 26.04 | 26.20 | 689 | NYSE | BRX | Fri, Oct 7, 2016 | 26.29 | 26.63 | 25.87 | 26.02 | 688 | NYSE | BRX | Thu, Oct 6, 2016 | 26.10 | 26.44 | 25.75 | 26.18 | 687 | NYSE | BRX | Wed, Oct 5, 2016 | 26.93 | 27.11 | 26.17 | 26.19 | 686 | NYSE | BRX | Tue, Oct 4, 2016 | 27.17 | 27.22 | 26.71 | 26.82 | 685 | NYSE | BRX | Mon, Oct 3, 2016 | 27.46 | 27.49 | 27.02 | 27.17 | 684 | NYSE | BRX | Fri, Sep 30, 2016 | 28.27 | 28.45 | 27.76 | 27.79 | 683 | NYSE | BRX | Thu, Sep 29, 2016 | 28.46 | 28.46 | 28.01 | 28.16 | 682 | NYSE | BRX | Wed, Sep 28, 2016 | 28.55 | 28.66 | 28.31 | 28.57 | 681 | NYSE | BRX | Tue, Sep 27, 2016 | 29.07 | 29.14 | 28.47 | 28.50 | 680 | NYSE | BRX | Mon, Sep 26, 2016 | 28.49 | 29.09 | 28.45 | 28.96 | 679 | NYSE | BRX | Fri, Sep 23, 2016 | 28.25 | 28.69 | 28.18 | 28.57 | 678 | NYSE | BRX | Thu, Sep 22, 2016 | 28.08 | 28.45 | 28.08 | 28.41 | 677 | NYSE | BRX | Wed, Sep 21, 2016 | 27.55 | 27.90 | 27.25 | 27.88 | 676 | NYSE | BRX | Tue, Sep 20, 2016 | 27.80 | 27.84 | 27.54 | 27.55 | 675 | NYSE | BRX | Mon, Sep 19, 2016 | 27.53 | 27.77 | 27.48 | 27.62 | 674 | NYSE | BRX | Fri, Sep 16, 2016 | 27.35 | 27.61 | 27.29 | 27.55 | 673 | NYSE | BRX | Thu, Sep 15, 2016 | 27.36 | 27.54 | 27.21 | 27.47 | 672 | NYSE | BRX | Wed, Sep 14, 2016 | 27.24 | 27.44 | 27.11 | 27.37 | 671 | NYSE | BRX | Tue, Sep 13, 2016 | 27.55 | 27.73 | 27.05 | 27.16 | 670 | NYSE | BRX | Mon, Sep 12, 2016 | 27.42 | 27.82 | 27.42 | 27.70 | 669 | NYSE | BRX | Fri, Sep 9, 2016 | 28.41 | 28.43 | 27.38 | 27.44 | 668 | NYSE | BRX | Thu, Sep 8, 2016 | 28.78 | 28.98 | 28.65 | 28.70 | 667 | NYSE | BRX | Wed, Sep 7, 2016 | 28.73 | 28.93 | 28.58 | 28.90 | 666 | NYSE | BRX | Tue, Sep 6, 2016 | 28.74 | 28.88 | 28.57 | 28.78 | 665 | NYSE | BRX | Fri, Sep 2, 2016 | 28.58 | 28.97 | 28.55 | 28.72 | 664 | NYSE | BRX | Thu, Sep 1, 2016 | 28.53 | 28.69 | 28.38 | 28.50 | 663 | NYSE | BRX | Wed, Aug 31, 2016 | 28.41 | 28.64 | 28.31 | 28.56 | 662 | NYSE | BRX | Tue, Aug 30, 2016 | 28.43 | 28.46 | 28.17 | 28.44 | 661 | NYSE | BRX | Mon, Aug 29, 2016 | 28.33 | 28.71 | 28.31 | 28.40 | 660 | NYSE | BRX | Fri, Aug 26, 2016 | 28.45 | 28.69 | 28.03 | 28.25 | 659 | NYSE | BRX | Thu, Aug 25, 2016 | 28.13 | 28.39 | 28.03 | 28.32 | 658 | NYSE | BRX | Wed, Aug 24, 2016 | 28.21 | 28.31 | 28.04 | 28.15 | 657 | NYSE | BRX | Tue, Aug 23, 2016 | 27.98 | 28.22 | 27.92 | 28.18 | 656 | NYSE | BRX | Mon, Aug 22, 2016 | 27.55 | 27.95 | 27.53 | 27.92 | 655 | NYSE | BRX | Fri, Aug 19, 2016 | 27.57 | 27.81 | 27.28 | 27.44 | 654 | NYSE | BRX | Thu, Aug 18, 2016 | 27.62 | 27.80 | 27.62 | 27.69 | 653 | NYSE | BRX | Wed, Aug 17, 2016 | 27.64 | 27.83 | 27.50 | 27.70 | 652 | NYSE | BRX | Tue, Aug 16, 2016 | 27.82 | 27.82 | 27.27 | 27.55 | 651 | NYSE | BRX | Mon, Aug 15, 2016 | 28.43 | 28.43 | 27.74 | 27.75 | 650 | NYSE | BRX | Fri, Aug 12, 2016 | 27.63 | 28.08 | 27.61 | 28.08 | 649 | NYSE | BRX | Thu, Aug 11, 2016 | 27.64 | 27.75 | 27.22 | 27.41 | 648 | NYSE | BRX | Wed, Aug 10, 2016 | 28.02 | 28.17 | 28.02 | 28.10 | 647 | NYSE | BRX | Tue, Aug 9, 2016 | 27.96 | 28.05 | 27.84 | 27.99 | 646 | NYSE | BRX | Mon, Aug 8, 2016 | 28.05 | 28.25 | 27.87 | 28.02 | 645 | NYSE | BRX | Fri, Aug 5, 2016 | 28.25 | 28.25 | 27.85 | 28.03 | 644 | NYSE | BRX | Thu, Aug 4, 2016 | 28.25 | 28.42 | 28.18 | 28.20 | 643 | NYSE | BRX | Wed, Aug 3, 2016 | 28.13 | 28.30 | 27.98 | 28.15 | 642 | NYSE | BRX | Tue, Aug 2, 2016 | 28.06 | 28.29 | 27.80 | 28.13 | 641 | NYSE | BRX | Mon, Aug 1, 2016 | 28.33 | 28.46 | 28.14 | 28.27 | 640 | NYSE | BRX | Fri, Jul 29, 2016 | 28.00 | 28.48 | 28.00 | 28.40 | 639 | NYSE | BRX | Thu, Jul 28, 2016 | 27.51 | 28.06 | 27.45 | 28.06 | 638 | NYSE | BRX | Wed, Jul 27, 2016 | 27.41 | 27.57 | 27.23 | 27.47 | 637 | NYSE | BRX | Tue, Jul 26, 2016 | 28.57 | 28.57 | 27.19 | 27.35 | 636 | NYSE | BRX | Mon, Jul 25, 2016 | 27.55 | 27.75 | 27.44 | 27.52 | 635 | NYSE | BRX | Fri, Jul 22, 2016 | 27.42 | 27.69 | 27.31 | 27.56 | 634 | NYSE | BRX | Thu, Jul 21, 2016 | 27.26 | 27.45 | 27.13 | 27.44 | 633 | NYSE | BRX | Wed, Jul 20, 2016 | 27.28 | 27.39 | 27.22 | 27.39 | 632 | NYSE | BRX | Tue, Jul 19, 2016 | 27.03 | 27.32 | 26.90 | 27.28 | 631 | NYSE | BRX | Mon, Jul 18, 2016 | 26.94 | 27.11 | 26.53 | 27.01 | 630 | NYSE | BRX | Fri, Jul 15, 2016 | 27.05 | 27.05 | 26.76 | 26.96 | 629 | NYSE | BRX | Thu, Jul 14, 2016 | 26.87 | 27.08 | 26.77 | 26.93 | 628 | NYSE | BRX | Wed, Jul 13, 2016 | 27.01 | 27.14 | 26.90 | 27.09 | 627 | NYSE | BRX | Tue, Jul 12, 2016 | 27.39 | 27.47 | 26.85 | 26.98 | 626 | NYSE | BRX | Mon, Jul 11, 2016 | 27.04 | 27.38 | 26.89 | 27.32 | 625 | NYSE | BRX | Fri, Jul 8, 2016 | 26.82 | 27.07 | 26.75 | 27.00 | 624 | NYSE | BRX | Thu, Jul 7, 2016 | 27.04 | 27.04 | 26.44 | 26.67 | 623 | NYSE | BRX | Wed, Jul 6, 2016 | 26.90 | 26.95 | 26.77 | 26.93 | 622 | NYSE | BRX | Tue, Jul 5, 2016 | 26.48 | 26.88 | 26.39 | 26.86 | 621 | NYSE | BRX | Fri, Jul 1, 2016 | 26.44 | 26.74 | 26.43 | 26.48 | 620 | NYSE | BRX | Thu, Jun 30, 2016 | 26.06 | 26.61 | 26.01 | 26.22 | 619 | NYSE | BRX | Wed, Jun 29, 2016 | 27.05 | 27.35 | 26.80 | 26.93 | 618 | NYSE | BRX | Tue, Jun 28, 2016 | 26.45 | 26.99 | 26.31 | 26.99 | 617 | NYSE | BRX | Mon, Jun 27, 2016 | 25.48 | 26.36 | 25.43 | 26.29 | 616 | NYSE | BRX | Fri, Jun 24, 2016 | 25.35 | 25.87 | 25.14 | 25.59 | 615 | NYSE | BRX | Thu, Jun 23, 2016 | 25.80 | 25.95 | 25.62 | 25.67 | 614 | NYSE | BRX | Wed, Jun 22, 2016 | 25.98 | 25.98 | 25.68 | 25.72 | 613 | NYSE | BRX | Tue, Jun 21, 2016 | 25.93 | 26.03 | 25.72 | 25.90 | 612 | NYSE | BRX | Mon, Jun 20, 2016 | 25.92 | 26.12 | 25.81 | 25.85 | 611 | NYSE | BRX | Fri, Jun 17, 2016 | 25.89 | 26.05 | 25.74 | 25.80 | 610 | NYSE | BRX | Thu, Jun 16, 2016 | 25.84 | 26.02 | 25.61 | 25.99 | 609 | NYSE | BRX | Wed, Jun 15, 2016 | 25.79 | 26.09 | 25.77 | 25.87 | 608 | NYSE | BRX | Tue, Jun 14, 2016 | 25.86 | 25.92 | 25.61 | 25.75 | 607 | NYSE | BRX | Mon, Jun 13, 2016 | 25.95 | 26.12 | 25.74 | 25.88 | 606 | NYSE | BRX | Fri, Jun 10, 2016 | 25.98 | 26.00 | 25.81 | 25.88 | 605 | NYSE | BRX | Thu, Jun 9, 2016 | 25.88 | 26.17 | 25.79 | 26.08 | 604 | NYSE | BRX | Wed, Jun 8, 2016 | 25.62 | 25.94 | 25.62 | 25.88 | 603 | NYSE | BRX | Tue, Jun 7, 2016 | 25.61 | 25.86 | 25.44 | 25.64 | 602 | NYSE | BRX | Mon, Jun 6, 2016 | 25.95 | 26.04 | 25.48 | 25.64 | 601 | NYSE | BRX | Fri, Jun 3, 2016 | 26.04 | 26.26 | 25.58 | 25.91 | 600 | NYSE | BRX | Thu, Jun 2, 2016 | 25.37 | 25.62 | 25.27 | 25.60 | 599 | NYSE | BRX | Wed, Jun 1, 2016 | 25.14 | 25.48 | 25.03 | 25.48 | 598 | NYSE | BRX | Tue, May 31, 2016 | 25.22 | 25.55 | 25.04 | 25.25 | 597 | NYSE | BRX | Fri, May 27, 2016 | 25.12 | 25.34 | 25.08 | 25.22 | 596 | NYSE | BRX | Thu, May 26, 2016 | 24.99 | 25.20 | 24.72 | 25.10 | 595 | NYSE | BRX | Wed, May 25, 2016 | 25.11 | 25.11 | 24.63 | 24.96 | 594 | NYSE | BRX | Tue, May 24, 2016 | 24.78 | 25.21 | 24.78 | 25.09 | 593 | NYSE | BRX | Mon, May 23, 2016 | 24.84 | 24.94 | 24.50 | 24.61 | 592 | NYSE | BRX | Fri, May 20, 2016 | 24.81 | 24.92 | 24.58 | 24.81 | 591 | NYSE | BRX | Thu, May 19, 2016 | 24.78 | 24.78 | 24.52 | 24.70 | 590 | NYSE | BRX | Wed, May 18, 2016 | 25.34 | 25.48 | 24.66 | 24.92 | 589 | NYSE | BRX | Tue, May 17, 2016 | 25.83 | 25.83 | 25.33 | 25.44 | 588 | NYSE | BRX | Mon, May 16, 2016 | 25.88 | 26.07 | 25.79 | 25.88 | 587 | NYSE | BRX | Fri, May 13, 2016 | 26.17 | 26.17 | 25.77 | 25.83 | 586 | NYSE | BRX | Thu, May 12, 2016 | 26.11 | 26.30 | 25.88 | 26.24 | 585 | NYSE | BRX | Wed, May 11, 2016 | 26.37 | 26.37 | 25.79 | 26.09 | 584 | NYSE | BRX | Tue, May 10, 2016 | 26.66 | 26.72 | 26.18 | 26.36 | 583 | NYSE | BRX | Mon, May 9, 2016 | 26.53 | 26.66 | 26.33 | 26.58 | 582 | NYSE | BRX | Fri, May 6, 2016 | 26.04 | 26.46 | 25.94 | 26.45 | 581 | NYSE | BRX | Thu, May 5, 2016 | 25.75 | 26.04 | 25.59 | 26.00 | 580 | NYSE | BRX | Wed, May 4, 2016 | 25.21 | 25.80 | 25.05 | 25.74 | 579 | NYSE | BRX | Tue, May 3, 2016 | 25.37 | 25.44 | 25.20 | 25.31 | 578 | NYSE | BRX | Mon, May 2, 2016 | 25.38 | 25.51 | 25.27 | 25.40 | 577 | NYSE | BRX | Fri, Apr 29, 2016 | 25.38 | 25.41 | 24.93 | 25.25 | 576 | NYSE | BRX | Thu, Apr 28, 2016 | 25.82 | 26.05 | 25.63 | 25.77 | 575 | NYSE | BRX | Wed, Apr 27, 2016 | 25.75 | 26.28 | 25.69 | 25.91 | 574 | NYSE | BRX | Tue, Apr 26, 2016 | 25.49 | 25.78 | 25.39 | 25.75 | 573 | NYSE | BRX | Mon, Apr 25, 2016 | 24.95 | 25.47 | 24.95 | 25.47 | 572 | NYSE | BRX | Fri, Apr 22, 2016 | 24.91 | 25.29 | 24.91 | 25.06 | 571 | NYSE | BRX | Thu, Apr 21, 2016 | 25.22 | 25.38 | 24.75 | 24.86 | 570 | NYSE | BRX | Wed, Apr 20, 2016 | 25.66 | 25.71 | 25.17 | 25.24 | 569 | NYSE | BRX | Tue, Apr 19, 2016 | 25.53 | 25.73 | 25.16 | 25.68 | 568 | NYSE | BRX | Mon, Apr 18, 2016 | 25.46 | 25.59 | 25.33 | 25.50 | 567 | NYSE | BRX | Fri, Apr 15, 2016 | 25.44 | 25.63 | 25.44 | 25.49 | 566 | NYSE | BRX | Thu, Apr 14, 2016 | 25.59 | 25.69 | 25.28 | 25.50 | 565 | NYSE | BRX | Wed, Apr 13, 2016 | 25.89 | 25.89 | 25.49 | 25.66 | 564 | NYSE | BRX | Tue, Apr 12, 2016 | 25.33 | 25.79 | 25.28 | 25.77 | 563 | NYSE | BRX | Mon, Apr 11, 2016 | 25.22 | 25.43 | 25.09 | 25.19 | 562 | NYSE | BRX | Fri, Apr 8, 2016 | 25.16 | 25.49 | 25.00 | 25.33 | 561 | NYSE | BRX | Thu, Apr 7, 2016 | 24.95 | 25.20 | 24.86 | 25.00 | 560 | NYSE | BRX | Wed, Apr 6, 2016 | 25.25 | 25.30 | 24.98 | 25.13 | 559 | NYSE | BRX | Tue, Apr 5, 2016 | 25.40 | 25.40 | 25.40 | 25.30 | 558 | NYSE | BRX | Mon, Apr 4, 2016 | 25.56 | 25.72 | 25.35 | 25.40 | 557 | NYSE | BRX | Fri, Apr 1, 2016 | 25.19 | 25.58 | 25.11 | 25.51 | 556 | NYSE | BRX | Thu, Mar 31, 2016 | 25.47 | 25.62 | 25.31 | 25.62 | 555 | NYSE | BRX | Wed, Mar 30, 2016 | 25.42 | 25.57 | 25.31 | 25.48 | 554 | NYSE | BRX | Tue, Mar 29, 2016 | 24.75 | 25.42 | 24.66 | 25.41 | 553 | NYSE | BRX | Mon, Mar 28, 2016 | 24.35 | 24.76 | 24.26 | 24.71 | 552 | NYSE | BRX | Thu, Mar 24, 2016 | 24.26 | 24.26 | 24.26 | 24.28 | 551 | NYSE | BRX | Wed, Mar 23, 2016 | 24.57 | 24.75 | 24.26 | 24.26 | 550 | NYSE | BRX | Tue, Mar 22, 2016 | 24.29 | 24.48 | 24.16 | 24.39 | 549 | NYSE | BRX | Mon, Mar 21, 2016 | 24.59 | 24.83 | 24.38 | 24.40 | 548 | NYSE | BRX | Fri, Mar 18, 2016 | 24.83 | 24.93 | 24.54 | 24.59 | 547 | NYSE | BRX | Thu, Mar 17, 2016 | 24.50 | 24.94 | 24.41 | 24.83 | 546 | NYSE | BRX | Wed, Mar 16, 2016 | 24.13 | 24.50 | 24.01 | 24.45 | 545 | NYSE | BRX | Tue, Mar 15, 2016 | 24.27 | 24.27 | 24.27 | 24.35 | 544 | NYSE | BRX | Mon, Mar 14, 2016 | 24.51 | 24.60 | 24.08 | 24.27 | 543 | NYSE | BRX | Fri, Mar 11, 2016 | 24.18 | 24.18 | 24.18 | 24.56 | 542 | NYSE | BRX | Thu, Mar 10, 2016 | 24.38 | 24.59 | 23.98 | 24.18 | 541 | NYSE | BRX | Wed, Mar 9, 2016 | 23.92 | 23.92 | 23.92 | 24.25 | 540 | NYSE | BRX | Tue, Mar 8, 2016 | 24.07 | 24.24 | 23.84 | 23.92 | 539 | NYSE | BRX | Mon, Mar 7, 2016 | 23.85 | 24.06 | 23.84 | 24.04 | 538 | NYSE | BRX | Fri, Mar 4, 2016 | 24.06 | 24.11 | 23.85 | 24.00 | 537 | NYSE | BRX | Thu, Mar 3, 2016 | 24.17 | 24.30 | 24.05 | 24.15 | 536 | NYSE | BRX | Wed, Mar 2, 2016 | 23.73 | 24.12 | 23.03 | 24.11 | 535 | NYSE | BRX | Tue, Mar 1, 2016 | 23.50 | 23.50 | 23.50 | 23.80 | 534 | NYSE | BRX | Mon, Feb 29, 2016 | 23.70 | 23.87 | 23.34 | 23.43 | 533 | NYSE | BRX | Fri, Feb 26, 2016 | 23.94 | 23.94 | 23.94 | 23.70 | 532 | NYSE | BRX | Thu, Feb 25, 2016 | 23.69 | 24.06 | 23.57 | 23.94 | 531 | NYSE | BRX | Wed, Feb 24, 2016 | 23.38 | 23.64 | 23.28 | 23.55 | 530 | NYSE | BRX | Tue, Feb 23, 2016 | 23.41 | 23.63 | 22.71 | 23.49 | 529 | NYSE | BRX | Mon, Feb 22, 2016 | 23.20 | 23.56 | 22.86 | 23.47 | 528 | NYSE | BRX | Fri, Feb 19, 2016 | 23.25 | 23.66 | 22.86 | 23.33 | 527 | NYSE | BRX | Thu, Feb 18, 2016 | 23.26 | 23.60 | 23.04 | 23.39 | 526 | NYSE | BRX | Wed, Feb 17, 2016 | 22.91 | 23.49 | 22.83 | 23.16 | 525 | NYSE | BRX | Tue, Feb 16, 2016 | 22.86 | 23.45 | 22.53 | 23.22 | 524 | NYSE | BRX | Fri, Feb 12, 2016 | 22.43 | 23.05 | 22.33 | 22.66 | 523 | NYSE | BRX | Thu, Feb 11, 2016 | 21.87 | 22.30 | 21.70 | 22.22 | 522 | NYSE | BRX | Wed, Feb 10, 2016 | 22.18 | 22.83 | 22.12 | 22.14 | 521 | NYSE | BRX | Tue, Feb 9, 2016 | 21.10 | 22.69 | 21.03 | 22.15 | 520 | NYSE | BRX | Mon, Feb 8, 2016 | 22.86 | 23.44 | 19.91 | 21.10 | 519 | NYSE | BRX | Fri, Feb 5, 2016 | 26.57 | 26.66 | 26.28 | 26.42 | 518 | NYSE | BRX | Thu, Feb 4, 2016 | 26.67 | 26.86 | 26.56 | 26.64 | 517 | NYSE | BRX | Wed, Feb 3, 2016 | 26.55 | 26.87 | 26.48 | 26.76 | 516 | NYSE | BRX | Tue, Feb 2, 2016 | 26.67 | 26.98 | 26.26 | 26.41 | 515 | NYSE | BRX | Mon, Feb 1, 2016 | 26.45 | 26.93 | 26.17 | 26.70 | 514 | NYSE | BRX | Fri, Jan 29, 2016 | 26.20 | 26.66 | 25.94 | 26.62 | 513 | NYSE | BRX | Thu, Jan 28, 2016 | 26.02 | 26.22 | 25.93 | 26.01 | 512 | NYSE | BRX | Wed, Jan 27, 2016 | 26.00 | 26.19 | 25.48 | 25.84 | 511 | NYSE | BRX | Tue, Jan 26, 2016 | 25.65 | 26.17 | 25.64 | 26.13 | 510 | NYSE | BRX | Mon, Jan 25, 2016 | 25.75 | 26.05 | 25.49 | 25.52 | 509 | NYSE | BRX | Fri, Jan 22, 2016 | 25.44 | 25.78 | 25.35 | 25.76 | 508 | NYSE | BRX | Thu, Jan 21, 2016 | 25.28 | 25.83 | 25.11 | 25.20 | 507 | NYSE | BRX | Wed, Jan 20, 2016 | 25.41 | 25.48 | 24.59 | 25.11 | 506 | NYSE | BRX | Tue, Jan 19, 2016 | 25.34 | 25.78 | 25.34 | 25.63 | 505 | NYSE | BRX | Fri, Jan 15, 2016 | 24.76 | 25.31 | 24.58 | 25.24 | 504 | NYSE | BRX | Thu, Jan 14, 2016 | 25.44 | 25.47 | 25.06 | 25.08 | 503 | NYSE | BRX | Wed, Jan 13, 2016 | 25.33 | 25.85 | 25.11 | 25.34 | 502 | NYSE | BRX | Tue, Jan 12, 2016 | 25.74 | 25.77 | 25.07 | 25.18 | 501 | NYSE | BRX | Mon, Jan 11, 2016 | 25.37 | 25.71 | 25.37 | 25.47 | 500 | NYSE | BRX | Fri, Jan 8, 2016 | 25.76 | 25.86 | 25.22 | 25.26 | 499 | NYSE | BRX | Thu, Jan 7, 2016 | 25.64 | 26.02 | 25.52 | 25.69 | 498 | NYSE | BRX | Wed, Jan 6, 2016 | 25.71 | 26.10 | 25.70 | 26.05 | 497 | NYSE | BRX | Tue, Jan 5, 2016 | 25.28 | 26.00 | 25.28 | 25.93 | 496 | NYSE | BRX | Mon, Jan 4, 2016 | 25.38 | 25.46 | 25.11 | 25.22 | 495 | NYSE | BRX | Thu, Dec 31, 2015 | 26.03 | 26.14 | 25.82 | 25.82 | 494 | NYSE | BRX | Wed, Dec 30, 2015 | 25.88 | 26.13 | 25.86 | 26.04 | 493 | NYSE | BRX | Tue, Dec 29, 2015 | 25.75 | 26.12 | 25.59 | 25.94 | 492 | NYSE | BRX | Mon, Dec 28, 2015 | 25.51 | 25.73 | 25.15 | 25.72 | 491 | NYSE | BRX | Thu, Dec 24, 2015 | 25.66 | 25.70 | 25.52 | 25.60 | 490 | NYSE | BRX | Wed, Dec 23, 2015 | 25.58 | 25.75 | 25.52 | 25.70 | 489 | NYSE | BRX | Tue, Dec 22, 2015 | 25.44 | 25.70 | 25.34 | 25.51 | 488 | NYSE | BRX | Mon, Dec 21, 2015 | 25.23 | 25.51 | 25.04 | 25.42 | 487 | NYSE | BRX | Fri, Dec 18, 2015 | 25.24 | 25.44 | 24.80 | 25.06 | 486 | NYSE | BRX | Thu, Dec 17, 2015 | 25.44 | 25.50 | 25.16 | 25.16 | 485 | NYSE | BRX | Wed, Dec 16, 2015 | 25.12 | 25.44 | 25.02 | 25.38 | 484 | NYSE | BRX | Tue, Dec 15, 2015 | 24.88 | 25.19 | 24.88 | 25.04 | 483 | NYSE | BRX | Mon, Dec 14, 2015 | 24.48 | 24.86 | 24.39 | 24.83 | 482 | NYSE | BRX | Fri, Dec 11, 2015 | 24.52 | 24.72 | 24.29 | 24.50 | 481 | NYSE | BRX | Thu, Dec 10, 2015 | 24.81 | 24.90 | 24.48 | 24.48 | 480 | NYSE | BRX | Wed, Dec 9, 2015 | 24.86 | 24.99 | 24.31 | 24.77 | 479 | NYSE | BRX | Tue, Dec 8, 2015 | 24.89 | 25.03 | 24.76 | 24.93 | 478 | NYSE | BRX | Mon, Dec 7, 2015 | 24.84 | 25.04 | 24.76 | 24.99 | 477 | NYSE | BRX | Fri, Dec 4, 2015 | 24.56 | 25.03 | 24.35 | 24.90 | 476 | NYSE | BRX | Thu, Dec 3, 2015 | 24.88 | 24.92 | 24.33 | 24.51 | 475 | NYSE | BRX | Wed, Dec 2, 2015 | 25.50 | 25.73 | 24.88 | 24.90 | 474 | NYSE | BRX | Tue, Dec 1, 2015 | 25.22 | 25.56 | 25.07 | 25.54 | 473 | NYSE | BRX | Mon, Nov 30, 2015 | 25.29 | 25.38 | 24.97 | 25.11 | 472 | NYSE | BRX | Fri, Nov 27, 2015 | 24.99 | 25.30 | 24.96 | 25.27 | 471 | NYSE | BRX | Wed, Nov 25, 2015 | 24.81 | 25.08 | 24.78 | 25.00 | 470 | NYSE | BRX | Tue, Nov 24, 2015 | 24.81 | 24.91 | 24.58 | 24.79 | 469 | NYSE | BRX | Mon, Nov 23, 2015 | 25.12 | 25.20 | 24.92 | 24.98 | 468 | NYSE | BRX | Fri, Nov 20, 2015 | 25.10 | 25.25 | 24.94 | 25.09 | 467 | NYSE | BRX | Thu, Nov 19, 2015 | 25.11 | 25.19 | 24.51 | 24.94 | 466 | NYSE | BRX | Wed, Nov 18, 2015 | 24.87 | 25.11 | 24.69 | 25.11 | 465 | NYSE | BRX | Tue, Nov 17, 2015 | 24.66 | 24.98 | 24.51 | 24.82 | 464 | NYSE | BRX | Mon, Nov 16, 2015 | 24.53 | 24.73 | 24.29 | 24.71 | 463 | NYSE | BRX | Fri, Nov 13, 2015 | 24.94 | 25.28 | 24.52 | 24.57 | 462 | NYSE | BRX | Thu, Nov 12, 2015 | 25.04 | 25.18 | 24.87 | 24.90 | 461 | NYSE | BRX | Wed, Nov 11, 2015 | 25.16 | 25.22 | 24.96 | 25.12 | 460 | NYSE | BRX | Tue, Nov 10, 2015 | 24.64 | 25.13 | 24.62 | 25.11 | 459 | NYSE | BRX | Mon, Nov 9, 2015 | 24.84 | 24.87 | 24.26 | 24.64 | 458 | NYSE | BRX | Fri, Nov 6, 2015 | 25.78 | 25.88 | 24.83 | 24.95 | 457 | NYSE | BRX | Thu, Nov 5, 2015 | 25.83 | 26.23 | 25.76 | 26.08 | 456 | NYSE | BRX | Wed, Nov 4, 2015 | 25.73 | 25.95 | 25.71 | 25.82 | 455 | NYSE | BRX | Tue, Nov 3, 2015 | 25.88 | 25.98 | 25.51 | 25.74 | 454 | NYSE | BRX | Mon, Nov 2, 2015 | 25.62 | 25.98 | 25.46 | 25.96 | 453 | NYSE | BRX | Fri, Oct 30, 2015 | 25.56 | 25.72 | 25.49 | 25.62 | 452 | NYSE | BRX | Thu, Oct 29, 2015 | 25.57 | 26.20 | 25.51 | 25.52 | 451 | NYSE | BRX | Wed, Oct 28, 2015 | 26.07 | 26.31 | 25.39 | 25.57 | 450 | NYSE | BRX | Tue, Oct 27, 2015 | 26.01 | 26.48 | 25.71 | 26.07 | 449 | NYSE | BRX | Mon, Oct 26, 2015 | 25.78 | 25.85 | 25.65 | 25.76 | 448 | NYSE | BRX | Fri, Oct 23, 2015 | 25.73 | 25.95 | 25.56 | 25.77 | 447 | NYSE | BRX | Thu, Oct 22, 2015 | 25.28 | 25.80 | 24.65 | 25.70 | 446 | NYSE | BRX | Wed, Oct 21, 2015 | 25.29 | 25.47 | 24.71 | 25.21 | 445 | NYSE | BRX | Tue, Oct 20, 2015 | 25.22 | 25.40 | 24.87 | 25.25 | 444 | NYSE | BRX | Mon, Oct 19, 2015 | 24.97 | 25.30 | 24.97 | 25.27 | 443 | NYSE | BRX | Fri, Oct 16, 2015 | 24.82 | 25.16 | 24.79 | 25.03 | 442 | NYSE | BRX | Thu, Oct 15, 2015 | 24.52 | 24.78 | 24.45 | 24.76 | 441 | NYSE | BRX | Wed, Oct 14, 2015 | 24.81 | 24.81 | 24.45 | 24.47 | 440 | NYSE | BRX | Tue, Oct 13, 2015 | 24.78 | 24.95 | 24.65 | 24.73 | 439 | NYSE | BRX | Mon, Oct 12, 2015 | 24.72 | 24.95 | 24.63 | 24.88 | 438 | NYSE | BRX | Fri, Oct 9, 2015 | 24.63 | 24.71 | 24.48 | 24.65 | 437 | NYSE | BRX | Thu, Oct 8, 2015 | 24.32 | 24.68 | 24.18 | 24.62 | 436 | NYSE | BRX | Wed, Oct 7, 2015 | 24.13 | 24.35 | 24.03 | 24.35 | 435 | NYSE | BRX | Tue, Oct 6, 2015 | 23.95 | 24.18 | 23.94 | 24.07 | 434 | NYSE | BRX | Mon, Oct 5, 2015 | 23.62 | 23.99 | 23.62 | 23.99 | 433 | NYSE | BRX | Fri, Oct 2, 2015 | 23.36 | 23.54 | 23.01 | 23.51 | 432 | NYSE | BRX | Thu, Oct 1, 2015 | 23.30 | 23.72 | 23.05 | 23.23 | 431 | NYSE | BRX | Wed, Sep 30, 2015 | 23.53 | 23.74 | 23.37 | 23.48 | 430 | NYSE | BRX | Tue, Sep 29, 2015 | 23.27 | 23.38 | 23.13 | 23.34 | 429 | NYSE | BRX | Mon, Sep 28, 2015 | 23.28 | 23.51 | 22.97 | 23.20 | 428 | NYSE | BRX | Fri, Sep 25, 2015 | 23.70 | 23.99 | 23.39 | 23.39 | 427 | NYSE | BRX | Thu, Sep 24, 2015 | 23.77 | 24.01 | 23.49 | 23.60 | 426 | NYSE | BRX | Wed, Sep 23, 2015 | 23.73 | 23.90 | 23.62 | 23.81 | 425 | NYSE | BRX | Tue, Sep 22, 2015 | 23.84 | 24.01 | 23.63 | 23.68 | 424 | NYSE | BRX | Mon, Sep 21, 2015 | 24.08 | 24.36 | 23.93 | 24.01 | 423 | NYSE | BRX | Fri, Sep 18, 2015 | 23.77 | 24.29 | 23.63 | 23.93 | 422 | NYSE | BRX | Thu, Sep 17, 2015 | 23.65 | 24.29 | 23.59 | 23.96 | 421 | NYSE | BRX | Wed, Sep 16, 2015 | 23.46 | 23.72 | 23.34 | 23.68 | 420 | NYSE | BRX | Tue, Sep 15, 2015 | 23.18 | 23.51 | 23.03 | 23.46 | 419 | NYSE | BRX | Mon, Sep 14, 2015 | 23.14 | 23.17 | 22.64 | 23.14 | 418 | NYSE | BRX | Fri, Sep 11, 2015 | 22.45 | 23.15 | 22.32 | 23.14 | 417 | NYSE | BRX | Thu, Sep 10, 2015 | 22.15 | 22.73 | 22.15 | 22.48 | 416 | NYSE | BRX | Wed, Sep 9, 2015 | 22.63 | 22.78 | 22.25 | 22.29 | 415 | NYSE | BRX | Tue, Sep 8, 2015 | 22.41 | 22.60 | 22.33 | 22.52 | 414 | NYSE | BRX | Fri, Sep 4, 2015 | 22.77 | 22.81 | 22.14 | 22.23 | 413 | NYSE | BRX | Thu, Sep 3, 2015 | 22.70 | 22.93 | 22.61 | 22.89 | 412 | NYSE | BRX | Wed, Sep 2, 2015 | 22.71 | 22.86 | 22.44 | 22.66 | 411 | NYSE | BRX | Tue, Sep 1, 2015 | 22.60 | 23.00 | 22.38 | 22.54 | 410 | NYSE | BRX | Mon, Aug 31, 2015 | 23.37 | 23.51 | 22.77 | 22.82 | 409 | NYSE | BRX | Fri, Aug 28, 2015 | 23.70 | 23.72 | 23.32 | 23.43 | 408 | NYSE | BRX | Thu, Aug 27, 2015 | 23.74 | 23.95 | 23.38 | 23.68 | 407 | NYSE | BRX | Wed, Aug 26, 2015 | 23.16 | 23.64 | 22.94 | 23.62 | 406 | NYSE | BRX | Tue, Aug 25, 2015 | 24.09 | 24.84 | 22.81 | 22.92 | 405 | NYSE | BRX | Mon, Aug 24, 2015 | 24.07 | 24.16 | 20.78 | 23.37 | 404 | NYSE | BRX | Fri, Aug 21, 2015 | 24.99 | 25.12 | 24.72 | 24.75 | 403 | NYSE | BRX | Thu, Aug 20, 2015 | 25.17 | 25.36 | 24.99 | 25.09 | 402 | NYSE | BRX | Wed, Aug 19, 2015 | 25.18 | 25.50 | 24.99 | 25.25 | 401 | NYSE | BRX | Tue, Aug 18, 2015 | 24.99 | 25.26 | 24.96 | 25.24 | 400 | NYSE | BRX | Mon, Aug 17, 2015 | 24.92 | 25.07 | 24.70 | 25.06 | 399 | NYSE | BRX | Fri, Aug 14, 2015 | 24.81 | 24.99 | 24.61 | 24.87 | 398 | NYSE | BRX | Thu, Aug 13, 2015 | 24.56 | 24.88 | 24.45 | 24.80 | 397 | NYSE | BRX | Wed, Aug 12, 2015 | 24.46 | 24.66 | 24.37 | 24.64 | 396 | NYSE | BRX | Tue, Aug 11, 2015 | 24.46 | 24.72 | 24.37 | 24.51 | 395 | NYSE | BRX | Mon, Aug 10, 2015 | 24.72 | 24.79 | 24.38 | 24.44 | 394 | NYSE | BRX | Fri, Aug 7, 2015 | 24.61 | 24.70 | 24.39 | 24.65 | 393 | NYSE | BRX | Thu, Aug 6, 2015 | 24.47 | 24.67 | 24.06 | 24.66 | 392 | NYSE | BRX | Wed, Aug 5, 2015 | 24.71 | 24.71 | 24.35 | 24.48 | 391 | NYSE | BRX | Tue, Aug 4, 2015 | 24.73 | 24.97 | 24.50 | 24.63 | 390 | NYSE | BRX | Mon, Aug 3, 2015 | 24.53 | 24.79 | 24.49 | 24.78 | 389 | NYSE | BRX | Fri, Jul 31, 2015 | 24.59 | 24.83 | 24.46 | 24.47 | 388 | NYSE | BRX | Thu, Jul 30, 2015 | 24.53 | 24.61 | 24.32 | 24.44 | 387 | NYSE | BRX | Wed, Jul 29, 2015 | 24.23 | 24.55 | 24.06 | 24.54 | 386 | NYSE | BRX | Tue, Jul 28, 2015 | 23.57 | 24.34 | 23.57 | 24.22 | 385 | NYSE | BRX | Mon, Jul 27, 2015 | 23.97 | 24.18 | 23.77 | 23.78 | 384 | NYSE | BRX | Fri, Jul 24, 2015 | 23.82 | 24.06 | 23.72 | 23.95 | 383 | NYSE | BRX | Thu, Jul 23, 2015 | 24.14 | 24.17 | 23.68 | 23.84 | 382 | NYSE | BRX | Wed, Jul 22, 2015 | 24.05 | 24.24 | 24.05 | 24.14 | 381 | NYSE | BRX | Tue, Jul 21, 2015 | 24.11 | 24.39 | 23.63 | 24.05 | 380 | NYSE | BRX | Mon, Jul 20, 2015 | 24.07 | 24.11 | 23.89 | 24.09 | 379 | NYSE | BRX | Fri, Jul 17, 2015 | 24.15 | 24.18 | 23.98 | 24.10 | 378 | NYSE | BRX | Thu, Jul 16, 2015 | 23.84 | 24.15 | 23.84 | 24.10 | 377 | NYSE | BRX | Wed, Jul 15, 2015 | 23.64 | 23.96 | 23.29 | 23.81 | 376 | NYSE | BRX | Tue, Jul 14, 2015 | 23.71 | 23.80 | 23.55 | 23.75 | 375 | NYSE | BRX | Mon, Jul 13, 2015 | 23.69 | 23.89 | 23.46 | 23.65 | 374 | NYSE | BRX | Fri, Jul 10, 2015 | 23.41 | 23.73 | 23.41 | 23.55 | 373 | NYSE | BRX | Thu, Jul 9, 2015 | 23.63 | 24.00 | 23.26 | 23.40 | 372 | NYSE | BRX | Wed, Jul 8, 2015 | 23.56 | 23.69 | 23.51 | 23.61 | 371 | NYSE | BRX | Tue, Jul 7, 2015 | 23.48 | 23.71 | 23.39 | 23.67 | 370 | NYSE | BRX | Mon, Jul 6, 2015 | 23.14 | 23.39 | 22.74 | 23.39 | 369 | NYSE | BRX | Thu, Jul 2, 2015 | 23.35 | 23.59 | 23.04 | 23.18 | 368 | NYSE | BRX | Wed, Jul 1, 2015 | 22.86 | 23.23 | 22.74 | 23.23 | 367 | NYSE | BRX | Tue, Jun 30, 2015 | 23.17 | 23.27 | 22.97 | 23.13 | 366 | NYSE | BRX | Mon, Jun 29, 2015 | 23.21 | 23.49 | 23.05 | 23.08 | 365 | NYSE | BRX | Fri, Jun 26, 2015 | 23.19 | 23.45 | 23.11 | 23.19 | 364 | NYSE | BRX | Thu, Jun 25, 2015 | 23.31 | 23.49 | 23.17 | 23.23 | 363 | NYSE | BRX | Wed, Jun 24, 2015 | 23.59 | 23.62 | 23.29 | 23.38 | 362 | NYSE | BRX | Tue, Jun 23, 2015 | 23.84 | 23.88 | 23.53 | 23.60 | 361 | NYSE | BRX | Mon, Jun 22, 2015 | 24.09 | 24.28 | 23.91 | 23.93 | 360 | NYSE | BRX | Fri, Jun 19, 2015 | 24.11 | 24.24 | 23.96 | 24.08 | 359 | NYSE | BRX | Thu, Jun 18, 2015 | 23.97 | 24.36 | 23.97 | 24.13 | 358 | NYSE | BRX | Wed, Jun 17, 2015 | 23.68 | 23.99 | 23.54 | 23.98 | 357 | NYSE | BRX | Tue, Jun 16, 2015 | 23.55 | 23.68 | 23.24 | 23.64 | 356 | NYSE | BRX | Mon, Jun 15, 2015 | 23.62 | 23.68 | 23.41 | 23.52 | 355 | NYSE | BRX | Fri, Jun 12, 2015 | 23.74 | 23.81 | 23.55 | 23.63 | 354 | NYSE | BRX | Thu, Jun 11, 2015 | 23.84 | 23.84 | 23.65 | 23.78 | 353 | NYSE | BRX | Wed, Jun 10, 2015 | 23.54 | 23.73 | 23.30 | 23.72 | 352 | NYSE | BRX | Tue, Jun 9, 2015 | 23.89 | 23.91 | 23.48 | 23.61 | 351 | NYSE | BRX | Mon, Jun 8, 2015 | 23.83 | 23.97 | 23.64 | 23.85 | 350 | NYSE | BRX | Fri, Jun 5, 2015 | 23.90 | 23.95 | 23.59 | 23.80 | 349 | NYSE | BRX | Thu, Jun 4, 2015 | 24.08 | 24.15 | 23.87 | 24.11 | 348 | NYSE | BRX | Wed, Jun 3, 2015 | 24.29 | 24.40 | 23.98 | 24.10 | 347 | NYSE | BRX | Tue, Jun 2, 2015 | 24.80 | 24.84 | 24.20 | 24.34 | 346 | NYSE | BRX | Mon, Jun 1, 2015 | 24.80 | 24.95 | 24.66 | 24.87 | 345 | NYSE | BRX | Fri, May 29, 2015 | 24.83 | 25.01 | 24.62 | 24.78 | 344 | NYSE | BRX | Thu, May 28, 2015 | 24.93 | 25.04 | 24.62 | 24.81 | 343 | NYSE | BRX | Wed, May 27, 2015 | 24.86 | 25.02 | 24.76 | 24.93 | 342 | NYSE | BRX | Tue, May 26, 2015 | 24.87 | 24.95 | 24.70 | 24.85 | 341 | NYSE | BRX | Fri, May 22, 2015 | 24.73 | 24.97 | 24.55 | 24.91 | 340 | NYSE | BRX | Thu, May 21, 2015 | 25.14 | 25.18 | 24.73 | 24.77 | 339 | NYSE | BRX | Wed, May 20, 2015 | 24.83 | 25.15 | 24.68 | 25.12 | 338 | NYSE | BRX | Tue, May 19, 2015 | 24.81 | 24.88 | 24.62 | 24.78 | 337 | NYSE | BRX | Mon, May 18, 2015 | 24.72 | 24.94 | 24.67 | 24.92 | 336 | NYSE | BRX | Fri, May 15, 2015 | 24.60 | 24.91 | 24.52 | 24.83 | 335 | NYSE | BRX | Thu, May 14, 2015 | 24.04 | 24.53 | 24.04 | 24.51 | 334 | NYSE | BRX | Wed, May 13, 2015 | 24.18 | 24.38 | 23.85 | 23.93 | 333 | NYSE | BRX | Tue, May 12, 2015 | 23.88 | 24.06 | 23.67 | 23.97 | 332 | NYSE | BRX | Mon, May 11, 2015 | 24.14 | 24.34 | 23.68 | 23.99 | 331 | NYSE | BRX | Fri, May 8, 2015 | 24.17 | 24.57 | 24.07 | 24.25 | 330 | NYSE | BRX | Thu, May 7, 2015 | 23.67 | 24.03 | 23.61 | 23.89 | 329 | NYSE | BRX | Wed, May 6, 2015 | 23.70 | 23.76 | 23.50 | 23.62 | 328 | NYSE | BRX | Tue, May 5, 2015 | 24.04 | 24.19 | 23.65 | 23.68 | 327 | NYSE | BRX | Mon, May 4, 2015 | 23.84 | 24.22 | 23.82 | 24.07 | 326 | NYSE | BRX | Fri, May 1, 2015 | 23.50 | 23.97 | 23.44 | 23.68 | 325 | NYSE | BRX | Thu, Apr 30, 2015 | 23.63 | 23.66 | 23.24 | 23.45 | 324 | NYSE | BRX | Wed, Apr 29, 2015 | 24.04 | 24.10 | 23.51 | 23.72 | 323 | NYSE | BRX | Tue, Apr 28, 2015 | 24.27 | 24.41 | 23.65 | 24.25 | 322 | NYSE | BRX | Mon, Apr 27, 2015 | 24.68 | 24.73 | 24.36 | 24.41 | 321 | NYSE | BRX | Fri, Apr 24, 2015 | 24.69 | 24.76 | 24.54 | 24.63 | 320 | NYSE | BRX | Thu, Apr 23, 2015 | 24.45 | 24.68 | 24.40 | 24.64 | 319 | NYSE | BRX | Wed, Apr 22, 2015 | 24.61 | 24.77 | 24.43 | 24.45 | 318 | NYSE | BRX | Tue, Apr 21, 2015 | 24.70 | 24.82 | 24.57 | 24.59 | 317 | NYSE | BRX | Mon, Apr 20, 2015 | 24.80 | 24.86 | 24.44 | 24.60 | 316 | NYSE | BRX | Fri, Apr 17, 2015 | 24.74 | 24.86 | 24.59 | 24.78 | 315 | NYSE | BRX | Thu, Apr 16, 2015 | 24.80 | 24.93 | 24.67 | 24.74 | 314 | NYSE | BRX | Wed, Apr 15, 2015 | 25.28 | 25.35 | 24.78 | 24.89 | 313 | NYSE | BRX | Tue, Apr 14, 2015 | 25.10 | 25.35 | 25.10 | 25.22 | 312 | NYSE | BRX | Mon, Apr 13, 2015 | 25.22 | 25.29 | 25.05 | 25.05 | 311 | NYSE | BRX | Fri, Apr 10, 2015 | 25.29 | 25.55 | 25.15 | 25.22 | 310 | NYSE | BRX | Thu, Apr 9, 2015 | 25.85 | 25.90 | 25.06 | 25.15 | 309 | NYSE | BRX | Wed, Apr 8, 2015 | 26.17 | 26.32 | 25.84 | 25.92 | 308 | NYSE | BRX | Tue, Apr 7, 2015 | 26.51 | 26.56 | 26.12 | 26.19 | 307 | NYSE | BRX | Mon, Apr 6, 2015 | 26.44 | 26.70 | 26.39 | 26.56 | 306 | NYSE | BRX | Thu, Apr 2, 2015 | 26.10 | 26.44 | 26.00 | 26.44 | 305 | NYSE | BRX | Wed, Apr 1, 2015 | 26.33 | 26.37 | 25.99 | 26.17 | 304 | NYSE | BRX | Tue, Mar 31, 2015 | 26.55 | 26.62 | 26.21 | 26.55 | 303 | NYSE | BRX | Mon, Mar 30, 2015 | 26.19 | 26.57 | 26.15 | 26.55 | 302 | NYSE | BRX | Fri, Mar 27, 2015 | 26.04 | 26.22 | 25.94 | 26.12 | 301 | NYSE | BRX | Thu, Mar 26, 2015 | 25.89 | 26.13 | 25.63 | 26.00 | 300 | NYSE | BRX | Wed, Mar 25, 2015 | 26.36 | 26.39 | 26.00 | 26.05 | 299 | NYSE | BRX | Tue, Mar 24, 2015 | 26.08 | 26.37 | 26.01 | 26.37 | 298 | NYSE | BRX | Mon, Mar 23, 2015 | 26.64 | 26.86 | 26.34 | 26.38 | 297 | NYSE | BRX | Fri, Mar 20, 2015 | 26.54 | 27.12 | 26.46 | 27.01 | 296 | NYSE | BRX | Thu, Mar 19, 2015 | 26.25 | 26.56 | 25.95 | 26.37 | 295 | NYSE | BRX | Wed, Mar 18, 2015 | 25.80 | 26.36 | 25.59 | 26.33 | 294 | NYSE | BRX | Tue, Mar 17, 2015 | 25.53 | 25.73 | 25.30 | 25.73 | 293 | NYSE | BRX | Mon, Mar 16, 2015 | 25.21 | 25.57 | 25.16 | 25.51 | 292 | NYSE | BRX | Fri, Mar 13, 2015 | 25.15 | 25.23 | 24.95 | 25.05 | 291 | NYSE | BRX | Thu, Mar 12, 2015 | 25.29 | 25.42 | 25.07 | 25.17 | 290 | NYSE | BRX | Wed, Mar 11, 2015 | 25.26 | 25.36 | 25.10 | 25.14 | 289 | NYSE | BRX | Tue, Mar 10, 2015 | 25.00 | 25.48 | 24.98 | 25.24 | 288 | NYSE | BRX | Mon, Mar 9, 2015 | 24.84 | 25.09 | 24.36 | 25.00 | 287 | NYSE | BRX | Fri, Mar 6, 2015 | 25.24 | 25.24 | 24.59 | 24.73 | 286 | NYSE | BRX | Thu, Mar 5, 2015 | 25.68 | 25.88 | 25.44 | 25.44 | 285 | NYSE | BRX | Wed, Mar 4, 2015 | 25.69 | 25.86 | 25.54 | 25.60 | 284 | NYSE | BRX | Tue, Mar 3, 2015 | 25.46 | 25.69 | 25.36 | 25.68 | 283 | NYSE | BRX | Mon, Mar 2, 2015 | 25.42 | 25.64 | 25.35 | 25.51 | 282 | NYSE | BRX | Fri, Feb 27, 2015 | 25.20 | 25.45 | 25.02 | 25.40 | 281 | NYSE | BRX | Thu, Feb 26, 2015 | 25.44 | 25.44 | 24.99 | 25.09 | 280 | NYSE | BRX | Wed, Feb 25, 2015 | 25.48 | 25.77 | 25.39 | 25.43 | 279 | NYSE | BRX | Tue, Feb 24, 2015 | 26.00 | 26.00 | 25.44 | 25.44 | 278 | NYSE | BRX | Mon, Feb 23, 2015 | 26.00 | 26.14 | 25.87 | 26.02 | 277 | NYSE | BRX | Fri, Feb 20, 2015 | 26.00 | 26.12 | 25.85 | 25.95 | 276 | NYSE | BRX | Thu, Feb 19, 2015 | 26.16 | 26.16 | 25.71 | 25.99 | 275 | NYSE | BRX | Wed, Feb 18, 2015 | 26.13 | 26.19 | 25.71 | 26.16 | 274 | NYSE | BRX | Tue, Feb 17, 2015 | 26.28 | 26.44 | 25.93 | 26.02 | 273 | NYSE | BRX | Fri, Feb 13, 2015 | 26.43 | 26.43 | 26.03 | 26.27 | 272 | NYSE | BRX | Thu, Feb 12, 2015 | 26.20 | 26.38 | 26.00 | 26.34 | 271 | NYSE | BRX | Wed, Feb 11, 2015 | 26.39 | 26.46 | 25.98 | 26.15 | 270 | NYSE | BRX | Tue, Feb 10, 2015 | 26.24 | 26.36 | 25.98 | 26.30 | 269 | NYSE | BRX | Mon, Feb 9, 2015 | 26.35 | 26.51 | 26.18 | 26.30 | 268 | NYSE | BRX | Fri, Feb 6, 2015 | 27.20 | 27.20 | 26.26 | 26.39 | 267 | NYSE | BRX | Thu, Feb 5, 2015 | 27.15 | 27.24 | 27.04 | 27.23 | 266 | NYSE | BRX | Wed, Feb 4, 2015 | 27.01 | 27.18 | 26.85 | 27.07 | 265 | NYSE | BRX | Tue, Feb 3, 2015 | 26.88 | 27.13 | 26.66 | 27.12 | 264 | NYSE | BRX | Mon, Feb 2, 2015 | 27.11 | 27.11 | 26.37 | 26.90 | 263 | NYSE | BRX | Fri, Jan 30, 2015 | 27.37 | 27.43 | 27.09 | 27.10 | 262 | NYSE | BRX | Thu, Jan 29, 2015 | 27.10 | 27.40 | 27.07 | 27.39 | 261 | NYSE | BRX | Wed, Jan 28, 2015 | 27.11 | 27.39 | 27.00 | 27.20 | 260 | NYSE | BRX | Tue, Jan 27, 2015 | 26.96 | 27.06 | 26.81 | 27.01 | 259 | NYSE | BRX | Mon, Jan 26, 2015 | 26.58 | 26.97 | 26.39 | 26.97 | 258 | NYSE | BRX | Fri, Jan 23, 2015 | 26.34 | 26.52 | 26.29 | 26.50 | 257 | NYSE | BRX | Thu, Jan 22, 2015 | 26.16 | 26.34 | 26.10 | 26.28 | 256 | NYSE | BRX | Wed, Jan 21, 2015 | 26.18 | 26.23 | 26.00 | 26.10 | 255 | NYSE | BRX | Tue, Jan 20, 2015 | 26.45 | 26.66 | 26.17 | 26.24 | 254 | NYSE | BRX | Fri, Jan 16, 2015 | 26.19 | 26.41 | 26.14 | 26.30 | 253 | NYSE | BRX | Thu, Jan 15, 2015 | 26.41 | 26.49 | 26.25 | 26.33 | 252 | NYSE | BRX | Wed, Jan 14, 2015 | 26.19 | 26.42 | 26.08 | 26.36 | 251 | NYSE | BRX | Tue, Jan 13, 2015 | 25.50 | 26.25 | 25.45 | 26.25 | 250 | NYSE | BRX | Mon, Jan 12, 2015 | 26.28 | 26.51 | 26.21 | 26.49 | 249 | NYSE | BRX | Fri, Jan 9, 2015 | 26.21 | 26.32 | 25.95 | 26.24 | 248 | NYSE | BRX | Thu, Jan 8, 2015 | 26.36 | 26.48 | 26.12 | 26.20 | 247 | NYSE | BRX | Wed, Jan 7, 2015 | 25.60 | 26.34 | 25.59 | 26.29 | 246 | NYSE | BRX | Tue, Jan 6, 2015 | 25.23 | 25.65 | 25.17 | 25.63 | 245 | NYSE | BRX | Mon, Jan 5, 2015 | 25.02 | 25.23 | 24.92 | 25.17 | 244 | NYSE | BRX | Fri, Jan 2, 2015 | 24.64 | 25.10 | 24.22 | 25.10 | 243 | NYSE | BRX | Wed, Dec 31, 2014 | 25.33 | 25.47 | 24.74 | 24.84 | 242 | NYSE | BRX | Tue, Dec 30, 2014 | 25.10 | 25.39 | 25.10 | 25.24 | 241 | NYSE | BRX | Mon, Dec 29, 2014 | 25.07 | 25.20 | 24.91 | 25.17 | 240 | NYSE | BRX | Fri, Dec 26, 2014 | 24.91 | 25.07 | 24.88 | 25.07 | 239 | NYSE | BRX | Wed, Dec 24, 2014 | 25.12 | 25.17 | 24.89 | 24.90 | 238 | NYSE | BRX | Tue, Dec 23, 2014 | 25.32 | 25.44 | 25.14 | 25.22 | 237 | NYSE | BRX | Mon, Dec 22, 2014 | 24.95 | 25.25 | 24.83 | 25.22 | 236 | NYSE | BRX | Fri, Dec 19, 2014 | 24.68 | 25.00 | 24.60 | 25.00 | 235 | NYSE | BRX | Thu, Dec 18, 2014 | 24.42 | 24.69 | 24.22 | 24.65 | 234 | NYSE | BRX | Wed, Dec 17, 2014 | 24.01 | 24.32 | 23.97 | 24.32 | 233 | NYSE | BRX | Tue, Dec 16, 2014 | 23.89 | 24.20 | 23.71 | 23.94 | 232 | NYSE | BRX | Mon, Dec 15, 2014 | 24.18 | 24.25 | 23.85 | 23.86 | 231 | NYSE | BRX | Fri, Dec 12, 2014 | 24.38 | 24.43 | 24.09 | 24.15 | 230 | NYSE | BRX | Thu, Dec 11, 2014 | 24.40 | 24.57 | 24.36 | 24.36 | 229 | NYSE | BRX | Wed, Dec 10, 2014 | 24.21 | 24.55 | 24.10 | 24.39 | 228 | NYSE | BRX | Tue, Dec 9, 2014 | 24.11 | 24.37 | 24.11 | 24.34 | 227 | NYSE | BRX | Mon, Dec 8, 2014 | 24.07 | 24.32 | 24.07 | 24.15 | 226 | NYSE | BRX | Fri, Dec 5, 2014 | 24.23 | 24.24 | 23.99 | 24.05 | 225 | NYSE | BRX | Thu, Dec 4, 2014 | 24.15 | 24.25 | 24.04 | 24.20 | 224 | NYSE | BRX | Wed, Dec 3, 2014 | 24.05 | 24.20 | 23.98 | 24.13 | 223 | NYSE | BRX | Tue, Dec 2, 2014 | 24.09 | 24.21 | 23.94 | 24.05 | 222 | NYSE | BRX | Mon, Dec 1, 2014 | 24.17 | 24.39 | 24.09 | 24.13 | 221 | NYSE | BRX | Fri, Nov 28, 2014 | 24.07 | 24.24 | 24.06 | 24.18 | 220 | NYSE | BRX | Wed, Nov 26, 2014 | 23.94 | 24.04 | 23.79 | 24.01 | 219 | NYSE | BRX | Tue, Nov 25, 2014 | 23.67 | 23.88 | 23.57 | 23.85 | 218 | NYSE | BRX | Mon, Nov 24, 2014 | 23.67 | 23.71 | 23.52 | 23.65 | 217 | NYSE | BRX | Fri, Nov 21, 2014 | 23.61 | 23.75 | 23.50 | 23.74 | 216 | NYSE | BRX | Thu, Nov 20, 2014 | 23.49 | 23.70 | 23.46 | 23.60 | 215 | NYSE | BRX | Wed, Nov 19, 2014 | 23.70 | 23.74 | 23.55 | 23.64 | 214 | NYSE | BRX | Tue, Nov 18, 2014 | 23.65 | 23.80 | 23.54 | 23.75 | 213 | NYSE | BRX | Mon, Nov 17, 2014 | 23.75 | 23.83 | 23.58 | 23.68 | 212 | NYSE | BRX | Fri, Nov 14, 2014 | 23.77 | 23.86 | 23.70 | 23.76 | 211 | NYSE | BRX | Thu, Nov 13, 2014 | 23.84 | 23.94 | 23.82 | 23.89 | 210 | NYSE | BRX | Wed, Nov 12, 2014 | 23.78 | 23.95 | 23.74 | 23.80 | 209 | NYSE | BRX | Tue, Nov 11, 2014 | 23.94 | 24.18 | 23.73 | 23.91 | 208 | NYSE | BRX | Mon, Nov 10, 2014 | 24.00 | 24.35 | 23.90 | 24.27 | 207 | NYSE | BRX | Fri, Nov 7, 2014 | 24.19 | 24.23 | 23.89 | 24.01 | 206 | NYSE | BRX | Thu, Nov 6, 2014 | 24.30 | 24.46 | 24.09 | 24.10 | 205 | NYSE | BRX | Wed, Nov 5, 2014 | 24.38 | 24.66 | 24.14 | 24.27 | 204 | NYSE | BRX | Tue, Nov 4, 2014 | 24.44 | 24.74 | 24.33 | 24.38 | 203 | NYSE | BRX | Mon, Nov 3, 2014 | 24.38 | 24.56 | 24.23 | 24.44 | 202 | NYSE | BRX | Fri, Oct 31, 2014 | 24.23 | 24.54 | 24.20 | 24.36 | 201 | NYSE | BRX | Thu, Oct 30, 2014 | 23.92 | 24.31 | 23.92 | 24.20 | 200 | NYSE | BRX | Wed, Oct 29, 2014 | 24.18 | 24.20 | 23.94 | 23.99 | 199 | NYSE | BRX | Tue, Oct 28, 2014 | 25.95 | 25.95 | 23.80 | 24.24 | 198 | NYSE | BRX | Mon, Oct 27, 2014 | 23.97 | 24.21 | 23.82 | 23.99 | 197 | NYSE | BRX | Fri, Oct 24, 2014 | 23.99 | 24.08 | 23.78 | 23.94 | 196 | NYSE | BRX | Thu, Oct 23, 2014 | 23.93 | 24.00 | 23.80 | 23.98 | 195 | NYSE | BRX | Wed, Oct 22, 2014 | 23.70 | 23.95 | 23.61 | 23.80 | 194 | NYSE | BRX | Tue, Oct 21, 2014 | 23.52 | 23.77 | 23.39 | 23.62 | 193 | NYSE | BRX | Mon, Oct 20, 2014 | 22.91 | 23.60 | 22.89 | 23.41 | 192 | NYSE | BRX | Fri, Oct 17, 2014 | 23.27 | 23.29 | 22.86 | 22.95 | 191 | NYSE | BRX | Thu, Oct 16, 2014 | 23.14 | 23.42 | 22.72 | 23.20 | 190 | NYSE | BRX | Wed, Oct 15, 2014 | 23.39 | 23.55 | 23.09 | 23.29 | 189 | NYSE | BRX | Tue, Oct 14, 2014 | 22.88 | 23.60 | 22.84 | 23.54 | 188 | NYSE | BRX | Mon, Oct 13, 2014 | 22.61 | 22.97 | 22.50 | 22.86 | 187 | NYSE | BRX | Fri, Oct 10, 2014 | 22.56 | 22.74 | 22.48 | 22.52 | 186 | NYSE | BRX | Thu, Oct 9, 2014 | 22.69 | 22.75 | 22.49 | 22.60 | 185 | NYSE | BRX | Wed, Oct 8, 2014 | 22.18 | 22.68 | 22.13 | 22.67 | 184 | NYSE | BRX | Tue, Oct 7, 2014 | 22.23 | 22.43 | 22.06 | 22.18 | 183 | NYSE | BRX | Mon, Oct 6, 2014 | 22.10 | 22.30 | 22.06 | 22.24 | 182 | NYSE | BRX | Fri, Oct 3, 2014 | 22.03 | 22.13 | 21.87 | 22.03 | 181 | NYSE | BRX | Thu, Oct 2, 2014 | 22.01 | 22.18 | 21.82 | 21.97 | 180 | NYSE | BRX | Wed, Oct 1, 2014 | 21.98 | 22.09 | 21.83 | 22.06 | 179 | NYSE | BRX | Tue, Sep 30, 2014 | 22.37 | 22.39 | 22.13 | 22.26 | 178 | NYSE | BRX | Mon, Sep 29, 2014 | 22.25 | 22.45 | 22.04 | 22.40 | 177 | NYSE | BRX | Fri, Sep 26, 2014 | 22.40 | 22.43 | 22.14 | 22.32 | 176 | NYSE | BRX | Thu, Sep 25, 2014 | 22.44 | 22.47 | 22.24 | 22.37 | 175 | NYSE | BRX | Wed, Sep 24, 2014 | 22.47 | 22.64 | 22.35 | 22.48 | 174 | NYSE | BRX | Tue, Sep 23, 2014 | 22.64 | 22.72 | 22.56 | 22.57 | 173 | NYSE | BRX | Mon, Sep 22, 2014 | 22.92 | 22.98 | 22.65 | 22.72 | 172 | NYSE | BRX | Fri, Sep 19, 2014 | 22.71 | 23.07 | 22.69 | 22.98 | 171 | NYSE | BRX | Thu, Sep 18, 2014 | 23.03 | 23.04 | 22.62 | 22.64 | 170 | NYSE | BRX | Wed, Sep 17, 2014 | 23.14 | 23.28 | 22.97 | 23.03 | 169 | NYSE | BRX | Tue, Sep 16, 2014 | 22.99 | 23.11 | 22.81 | 23.08 | 168 | NYSE | BRX | Mon, Sep 15, 2014 | 23.20 | 23.39 | 22.86 | 22.91 | 167 | NYSE | BRX | Fri, Sep 12, 2014 | 23.57 | 23.63 | 23.03 | 23.18 | 166 | NYSE | BRX | Thu, Sep 11, 2014 | 23.55 | 23.70 | 23.45 | 23.58 | 165 | NYSE | BRX | Wed, Sep 10, 2014 | 23.79 | 23.91 | 23.55 | 23.55 | 164 | NYSE | BRX | Tue, Sep 9, 2014 | 23.84 | 23.95 | 23.74 | 23.78 | 163 | NYSE | BRX | Mon, Sep 8, 2014 | 23.64 | 24.00 | 23.62 | 23.88 | 162 | NYSE | BRX | Fri, Sep 5, 2014 | 23.47 | 23.84 | 23.47 | 23.64 | 161 | NYSE | BRX | Thu, Sep 4, 2014 | 23.74 | 23.76 | 23.39 | 23.49 | 160 | NYSE | BRX | Wed, Sep 3, 2014 | 23.86 | 23.92 | 23.66 | 23.78 | 159 | NYSE | BRX | Tue, Sep 2, 2014 | 23.69 | 24.02 | 23.59 | 23.89 | 158 | NYSE | BRX | Fri, Aug 29, 2014 | 23.73 | 23.77 | 23.39 | 23.67 | 157 | NYSE | BRX | Thu, Aug 28, 2014 | 23.65 | 23.84 | 23.55 | 23.67 | 156 | NYSE | BRX | Wed, Aug 27, 2014 | 23.82 | 23.82 | 23.38 | 23.66 | 155 | NYSE | BRX | Tue, Aug 26, 2014 | 23.68 | 23.76 | 23.52 | 23.71 | 154 | NYSE | BRX | Mon, Aug 25, 2014 | 23.85 | 23.98 | 23.56 | 23.72 | 153 | NYSE | BRX | Fri, Aug 22, 2014 | 23.93 | 23.95 | 23.71 | 23.75 | 152 | NYSE | BRX | Thu, Aug 21, 2014 | 24.03 | 24.10 | 23.79 | 23.98 | 151 | NYSE | BRX | Wed, Aug 20, 2014 | 23.88 | 24.05 | 23.73 | 23.99 | 150 | NYSE | BRX | Tue, Aug 19, 2014 | 23.71 | 23.93 | 23.63 | 23.86 | 149 | NYSE | BRX | Mon, Aug 18, 2014 | 23.46 | 23.78 | 23.40 | 23.70 | 148 | NYSE | BRX | Fri, Aug 15, 2014 | 23.40 | 23.62 | 23.16 | 23.37 | 147 | NYSE | BRX | Thu, Aug 14, 2014 | 23.30 | 23.43 | 23.24 | 23.40 | 146 | NYSE | BRX | Wed, Aug 13, 2014 | 23.02 | 23.37 | 23.02 | 23.32 | 145 | NYSE | BRX | Tue, Aug 12, 2014 | 23.25 | 23.36 | 22.96 | 22.96 | 144 | NYSE | BRX | Mon, Aug 11, 2014 | 23.00 | 23.33 | 22.96 | 23.26 | 143 | NYSE | BRX | Fri, Aug 8, 2014 | 23.02 | 23.13 | 22.81 | 22.92 | 142 | NYSE | BRX | Thu, Aug 7, 2014 | 23.00 | 23.17 | 22.88 | 22.97 | 141 | NYSE | BRX | Wed, Aug 6, 2014 | 22.83 | 23.40 | 22.80 | 22.89 | 140 | NYSE | BRX | Tue, Aug 5, 2014 | 22.86 | 22.94 | 22.72 | 22.78 | 139 | NYSE | BRX | Mon, Aug 4, 2014 | 22.74 | 22.90 | 22.62 | 22.90 | 138 | NYSE | BRX | Fri, Aug 1, 2014 | 22.63 | 22.77 | 22.45 | 22.71 | 137 | NYSE | BRX | Thu, Jul 31, 2014 | 22.81 | 23.01 | 22.59 | 22.65 | 136 | NYSE | BRX | Wed, Jul 30, 2014 | 23.25 | 23.43 | 22.83 | 22.91 | 135 | NYSE | BRX | Tue, Jul 29, 2014 | 23.51 | 23.69 | 23.27 | 23.27 | 134 | NYSE | BRX | Mon, Jul 28, 2014 | 23.58 | 23.64 | 23.46 | 23.59 | 133 | NYSE | BRX | Fri, Jul 25, 2014 | 23.64 | 23.74 | 23.53 | 23.58 | 132 | NYSE | BRX | Thu, Jul 24, 2014 | 23.65 | 23.76 | 23.54 | 23.73 | 131 | NYSE | BRX | Wed, Jul 23, 2014 | 23.53 | 23.72 | 23.39 | 23.70 | 130 | NYSE | BRX | Tue, Jul 22, 2014 | 23.62 | 23.67 | 23.49 | 23.56 | 129 | NYSE | BRX | Mon, Jul 21, 2014 | 23.51 | 23.59 | 23.46 | 23.52 | 128 | NYSE | BRX | Fri, Jul 18, 2014 | 23.49 | 23.64 | 23.31 | 23.56 | 127 | NYSE | BRX | Thu, Jul 17, 2014 | 23.46 | 23.64 | 23.37 | 23.42 | 126 | NYSE | BRX | Wed, Jul 16, 2014 | 23.51 | 23.57 | 23.39 | 23.48 | 125 | NYSE | BRX | Tue, Jul 15, 2014 | 23.36 | 23.50 | 23.26 | 23.47 | 124 | NYSE | BRX | Mon, Jul 14, 2014 | 23.30 | 23.50 | 23.10 | 23.36 | 123 | NYSE | BRX | Fri, Jul 11, 2014 | 23.17 | 23.35 | 22.95 | 23.31 | 122 | NYSE | BRX | Thu, Jul 10, 2014 | 23.22 | 23.30 | 23.08 | 23.14 | 121 | NYSE | BRX | Wed, Jul 9, 2014 | 23.52 | 23.53 | 23.15 | 23.22 | 120 | NYSE | BRX | Tue, Jul 8, 2014 | 23.30 | 23.43 | 23.16 | 23.39 | 119 | NYSE | BRX | Mon, Jul 7, 2014 | 23.25 | 23.45 | 23.02 | 23.36 | 118 | NYSE | BRX | Thu, Jul 3, 2014 | 23.03 | 23.24 | 22.81 | 23.20 | 117 | NYSE | BRX | Wed, Jul 2, 2014 | 23.01 | 23.19 | 22.79 | 23.11 | 116 | NYSE | BRX | Tue, Jul 1, 2014 | 22.65 | 23.03 | 22.42 | 22.97 | 115 | NYSE | BRX | Mon, Jun 30, 2014 | 22.93 | 23.03 | 22.68 | 22.95 | 114 | NYSE | BRX | Fri, Jun 27, 2014 | 22.87 | 23.09 | 22.80 | 23.04 | 113 | NYSE | BRX | Thu, Jun 26, 2014 | 22.73 | 23.00 | 22.65 | 23.00 | 112 | NYSE | BRX | Wed, Jun 25, 2014 | 22.64 | 22.83 | 22.42 | 22.79 | 111 | NYSE | BRX | Tue, Jun 24, 2014 | 21.85 | 22.74 | 21.85 | 22.59 | 110 | NYSE | BRX | Mon, Jun 23, 2014 | 22.35 | 22.50 | 22.20 | 22.32 | 109 | NYSE | BRX | Fri, Jun 20, 2014 | 22.15 | 22.34 | 22.08 | 22.34 | 108 | NYSE | BRX | Thu, Jun 19, 2014 | 21.86 | 22.32 | 21.82 | 22.12 | 107 | NYSE | BRX | Wed, Jun 18, 2014 | 21.54 | 21.85 | 21.50 | 21.75 | 106 | NYSE | BRX | Tue, Jun 17, 2014 | 21.51 | 21.71 | 21.46 | 21.50 | 105 | NYSE | BRX | Mon, Jun 16, 2014 | 21.51 | 21.92 | 21.51 | 21.54 | 104 | NYSE | BRX | Fri, Jun 13, 2014 | 21.65 | 21.72 | 21.48 | 21.60 | 103 | NYSE | BRX | Thu, Jun 12, 2014 | 21.65 | 21.72 | 21.55 | 21.60 | 102 | NYSE | BRX | Wed, Jun 11, 2014 | 21.73 | 21.75 | 21.61 | 21.66 | 101 | NYSE | BRX | Tue, Jun 10, 2014 | 21.94 | 22.09 | 21.64 | 21.73 | 100 | NYSE | BRX | Mon, Jun 9, 2014 | 22.22 | 22.39 | 21.81 | 21.88 | 99 | NYSE | BRX | Fri, Jun 6, 2014 | 22.32 | 22.39 | 22.14 | 22.19 | 98 | NYSE | BRX | Thu, Jun 5, 2014 | 22.12 | 22.35 | 21.94 | 22.25 | 97 | NYSE | BRX | Wed, Jun 4, 2014 | 22.15 | 22.33 | 21.81 | 22.01 | 96 | NYSE | BRX | Tue, Jun 3, 2014 | 21.78 | 22.21 | 21.63 | 22.08 | 95 | NYSE | BRX | Mon, Jun 2, 2014 | 21.87 | 22.11 | 21.85 | 21.98 | 94 | NYSE | BRX | Fri, May 30, 2014 | 21.76 | 22.13 | 21.64 | 21.75 | 93 | NYSE | BRX | Thu, May 29, 2014 | 21.86 | 22.00 | 21.49 | 21.68 | 92 | NYSE | BRX | Wed, May 28, 2014 | 22.25 | 22.30 | 21.73 | 21.78 | 91 | NYSE | BRX | Tue, May 27, 2014 | 22.40 | 22.67 | 22.39 | 22.61 | 90 | NYSE | BRX | Fri, May 23, 2014 | 22.31 | 22.44 | 22.19 | 22.35 | 89 | NYSE | BRX | Thu, May 22, 2014 | 22.32 | 22.44 | 22.13 | 22.29 | 88 | NYSE | BRX | Wed, May 21, 2014 | 22.26 | 22.40 | 22.08 | 22.24 | 87 | NYSE | BRX | Tue, May 20, 2014 | 22.42 | 22.49 | 22.22 | 22.27 | 86 | NYSE | BRX | Mon, May 19, 2014 | 22.60 | 22.70 | 22.20 | 22.36 | 85 | NYSE | BRX | Fri, May 16, 2014 | 22.60 | 22.65 | 22.33 | 22.58 | 84 | NYSE | BRX | Thu, May 15, 2014 | 22.82 | 22.96 | 22.29 | 22.40 | 83 | NYSE | BRX | Wed, May 14, 2014 | 22.50 | 22.88 | 22.45 | 22.73 | 82 | NYSE | BRX | Tue, May 13, 2014 | 22.88 | 23.09 | 22.41 | 22.50 | 81 | NYSE | BRX | Mon, May 12, 2014 | 22.97 | 23.14 | 22.66 | 22.84 | 80 | NYSE | BRX | Fri, May 9, 2014 | 22.76 | 23.23 | 22.76 | 22.83 | 79 | NYSE | BRX | Thu, May 8, 2014 | 22.65 | 23.19 | 22.36 | 22.85 | 78 | NYSE | BRX | Wed, May 7, 2014 | 22.37 | 22.73 | 22.37 | 22.64 | 77 | NYSE | BRX | Tue, May 6, 2014 | 22.25 | 22.50 | 22.11 | 22.40 | 76 | NYSE | BRX | Mon, May 5, 2014 | 21.87 | 22.34 | 21.74 | 22.26 | 75 | NYSE | BRX | Fri, May 2, 2014 | 21.91 | 22.40 | 21.78 | 22.04 | 74 | NYSE | BRX | Thu, May 1, 2014 | 22.06 | 22.06 | 21.53 | 21.83 | 73 | NYSE | BRX | Wed, Apr 30, 2014 | 21.56 | 22.03 | 21.31 | 21.96 | 72 | NYSE | BRX | Tue, Apr 29, 2014 | 21.57 | 21.84 | 21.43 | 21.55 | 71 | NYSE | BRX | Mon, Apr 28, 2014 | 21.26 | 21.75 | 21.26 | 21.70 | 70 | NYSE | BRX | Fri, Apr 25, 2014 | 21.50 | 21.56 | 21.26 | 21.29 | 69 | NYSE | BRX | Thu, Apr 24, 2014 | 21.42 | 21.58 | 21.31 | 21.50 | 68 | NYSE | BRX | Wed, Apr 23, 2014 | 21.32 | 21.44 | 21.14 | 21.29 | 67 | NYSE | BRX | Tue, Apr 22, 2014 | 21.26 | 21.43 | 21.04 | 21.34 | 66 | NYSE | BRX | Mon, Apr 21, 2014 | 21.22 | 21.43 | 21.21 | 21.25 | 65 | NYSE | BRX | Thu, Apr 17, 2014 | 21.35 | 21.44 | 21.02 | 21.30 | 64 | NYSE | BRX | Wed, Apr 16, 2014 | 21.56 | 21.79 | 21.28 | 21.40 | 63 | NYSE | BRX | Tue, Apr 15, 2014 | 21.04 | 21.63 | 20.96 | 21.46 | 62 | NYSE | BRX | Mon, Apr 14, 2014 | 21.10 | 21.19 | 20.85 | 21.08 | 61 | NYSE | BRX | Fri, Apr 11, 2014 | 21.09 | 21.18 | 20.75 | 20.95 | 60 | NYSE | BRX | Thu, Apr 10, 2014 | 21.32 | 21.46 | 20.99 | 21.09 | 59 | NYSE | BRX | Wed, Apr 9, 2014 | 21.67 | 21.68 | 21.19 | 21.32 | 58 | NYSE | BRX | Tue, Apr 8, 2014 | 21.43 | 21.90 | 21.28 | 21.72 | 57 | NYSE | BRX | Mon, Apr 7, 2014 | 21.51 | 21.73 | 21.26 | 21.46 | 56 | NYSE | BRX | Fri, Apr 4, 2014 | 21.38 | 21.51 | 21.21 | 21.45 | 55 | NYSE | BRX | Thu, Apr 3, 2014 | 21.40 | 21.47 | 21.02 | 21.33 | 54 | NYSE | BRX | Wed, Apr 2, 2014 | 20.99 | 21.44 | 20.89 | 21.30 | 53 | NYSE | BRX | Tue, Apr 1, 2014 | 21.11 | 21.39 | 20.44 | 21.04 | 52 | NYSE | BRX | Mon, Mar 31, 2014 | 21.30 | 21.49 | 21.16 | 21.33 | 51 | NYSE | BRX | Fri, Mar 28, 2014 | 21.15 | 21.44 | 21.15 | 21.25 | 50 | NYSE | BRX | Thu, Mar 27, 2014 | 21.28 | 21.46 | 21.05 | 21.18 | 49 | NYSE | BRX | Wed, Mar 26, 2014 | 21.36 | 21.65 | 21.06 | 21.29 | 48 | NYSE | BRX | Tue, Mar 25, 2014 | 21.29 | 21.41 | 20.95 | 21.35 | 47 | NYSE | BRX | Mon, Mar 24, 2014 | 21.37 | 21.53 | 20.94 | 21.30 | 46 | NYSE | BRX | Fri, Mar 21, 2014 | 21.15 | 21.44 | 21.03 | 21.35 | 45 | NYSE | BRX | Thu, Mar 20, 2014 | 21.16 | 21.38 | 20.75 | 21.15 | 44 | NYSE | BRX | Wed, Mar 19, 2014 | 21.42 | 21.77 | 21.10 | 21.17 | 43 | NYSE | BRX | Tue, Mar 18, 2014 | 21.70 | 21.89 | 21.43 | 21.48 | 42 | NYSE | BRX | Mon, Mar 17, 2014 | 21.88 | 21.95 | 21.60 | 21.82 | 41 | NYSE | BRX | Fri, Mar 14, 2014 | 21.71 | 21.92 | 21.53 | 21.88 | 40 | NYSE | BRX | Thu, Mar 13, 2014 | 21.41 | 21.88 | 21.22 | 21.70 | 39 | NYSE | BRX | Wed, Mar 12, 2014 | 21.47 | 21.51 | 21.01 | 21.28 | 38 | NYSE | BRX | Tue, Mar 11, 2014 | 21.83 | 21.95 | 21.25 | 21.46 | 37 | NYSE | BRX | Mon, Mar 10, 2014 | 21.79 | 21.81 | 21.46 | 21.78 | 36 | NYSE | BRX | Fri, Mar 7, 2014 | 21.83 | 21.83 | 21.39 | 21.66 | 35 | NYSE | BRX | Thu, Mar 6, 2014 | 21.33 | 21.75 | 21.18 | 21.67 | 34 | NYSE | BRX | Wed, Mar 5, 2014 | 22.04 | 22.21 | 21.74 | 21.80 | 33 | NYSE | BRX | Tue, Mar 4, 2014 | 21.95 | 22.37 | 21.77 | 22.05 | 32 | NYSE | BRX | Mon, Mar 3, 2014 | 22.03 | 22.17 | 21.68 | 21.96 | 31 | NYSE | BRX | Fri, Feb 28, 2014 | 22.02 | 22.15 | 21.86 | 22.08 | 30 | NYSE | BRX | Thu, Feb 27, 2014 | 21.83 | 22.09 | 21.79 | 22.08 | 29 | NYSE | BRX | Wed, Feb 26, 2014 | 21.42 | 21.78 | 21.42 | 21.75 | 28 | NYSE | BRX | Tue, Feb 25, 2014 | 21.26 | 21.54 | 21.26 | 21.47 | 27 | NYSE | BRX | Mon, Feb 24, 2014 | 21.37 | 21.43 | 21.12 | 21.31 | 26 | NYSE | BRX | Fri, Feb 21, 2014 | 21.35 | 21.49 | 21.19 | 21.31 | 25 | NYSE | BRX | Thu, Feb 20, 2014 | 20.54 | 21.27 | 20.54 | 21.25 | 24 | NYSE | BRX | Wed, Feb 19, 2014 | 20.97 | 21.41 | 20.97 | 21.26 | 23 | NYSE | BRX | Tue, Feb 18, 2014 | 20.97 | 21.15 | 20.83 | 21.05 | 22 | NYSE | BRX | Fri, Feb 14, 2014 | 20.81 | 21.00 | 20.81 | 20.98 | 21 | NYSE | BRX | Thu, Feb 13, 2014 | 20.36 | 20.95 | 20.27 | 20.77 | 20 | NYSE | BRX | Wed, Feb 12, 2014 | 20.89 | 21.09 | 20.71 | 20.84 | 19 | NYSE | BRX | Tue, Feb 11, 2014 | 20.94 | 21.02 | 20.72 | 20.98 | 18 | NYSE | BRX | Mon, Feb 10, 2014 | 20.76 | 21.07 | 20.69 | 20.94 | 17 | NYSE | BRX | Fri, Feb 7, 2014 | 20.65 | 20.98 | 20.65 | 20.76 | 16 | NYSE | BRX | Thu, Feb 6, 2014 | 20.43 | 20.84 | 20.25 | 20.66 | 15 | NYSE | BRX | Wed, Feb 5, 2014 | 20.49 | 20.66 | 20.31 | 20.48 | 14 | NYSE | BRX | Tue, Feb 4, 2014 | 20.44 | 20.61 | 20.29 | 20.55 | 13 | NYSE | BRX | Mon, Feb 3, 2014 | 20.76 | 20.76 | 20.24 | 20.31 | 12 | NYSE | BRX | Fri, Jan 31, 2014 | 20.45 | 20.68 | 20.35 | 20.68 | 11 | NYSE | BRX | Thu, Jan 30, 2014 | 20.47 | 20.56 | 20.25 | 20.56 | 10 | NYSE | BRX | Wed, Jan 29, 2014 | 20.25 | 20.38 | 20.19 | 20.29 | 9 | NYSE | BRX | Tue, Jan 28, 2014 | 20.59 | 20.82 | 20.32 | 20.33 | 8 | NYSE | BRX | Mon, Jan 27, 2014 | 20.84 | 20.85 | 20.60 | 20.68 | 7 | NYSE | BRX | Fri, Jan 24, 2014 | 20.93 | 20.96 | 20.64 | 20.76 | 6 | NYSE | BRX | Thu, Jan 23, 2014 | 20.70 | 21.07 | 20.70 | 21.04 | 5 | NYSE | BRX | Wed, Jan 22, 2014 | 20.54 | 20.76 | 20.43 | 20.74 | 4 | NYSE | BRX | Tue, Jan 21, 2014 | 20.54 | 20.57 | 20.43 | 20.54 | 3 | NYSE | BRX | Fri, Jan 17, 2014 | 20.47 | 20.58 | 20.25 | 20.52 | 2 | NYSE | BRX | Thu, Jan 16, 2014 | 20.22 | 20.26 | 20.05 | 20.26 | 1 | NYSE | BRX | Wed, Jan 15, 2014 | 20.34 | 20.58 | 20.28 | 20.31 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.