Skip to main content
BRC Inc. (BRCC)
NYSE: BRCC · Real-Time Price · USD
1.250
-0.010 (-0.79%)
At close: Dec 5, 2025, 4:00 PM EST
1.230
-0.020 (-1.60%)
After-hours: Dec 5, 2025, 7:00 PM EST

BRC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.241.261.231.251.25-0.79%364,422
Dec 4, 20251.301.311.251.261.26-3.82%277,959
Dec 3, 20251.301.321.281.311.312.34%486,579
Dec 2, 20251.271.291.241.281.282.40%363,347
Dec 1, 20251.271.281.201.251.25-1.57%568,536
Nov 28, 20251.271.291.211.271.27-0.78%705,500
Nov 26, 20251.211.291.201.281.285.79%983,071
Nov 25, 20251.181.221.181.211.211.68%793,453
Nov 24, 20251.221.221.171.191.19-1.65%538,029
Nov 21, 20251.191.241.191.211.211.68%676,488
Nov 20, 20251.241.261.191.191.19-1.65%362,464
Nov 19, 20251.251.291.201.211.21-4.72%540,284
Nov 18, 20251.221.291.211.271.274.96%479,295
Nov 17, 20251.301.401.201.211.21-6.20%988,786
Nov 14, 20251.261.301.221.291.291.57%452,406
Nov 13, 20251.301.321.251.271.27-2.31%448,713
Nov 12, 20251.351.361.261.301.30-2.99%425,230
Nov 11, 20251.271.351.261.341.346.35%354,846
Nov 10, 20251.241.261.201.261.263.28%290,409
Nov 7, 20251.241.261.201.221.22-642,760
Nov 6, 20251.291.351.201.221.22-5.43%627,548
Nov 5, 20251.321.341.271.291.29-2.27%553,046
Nov 4, 20251.381.491.291.321.32-7.04%938,575
Nov 3, 20251.281.441.251.421.4211.81%1,474,857
Oct 31, 20251.261.341.251.271.270.79%677,624
Oct 30, 20251.301.311.251.261.26-2.33%445,341
Oct 29, 20251.331.381.291.291.29-3.01%517,488
Oct 28, 20251.391.401.331.331.33-3.62%422,701
Oct 27, 20251.411.431.381.381.38-1.43%365,266
Oct 24, 20251.411.411.391.401.40-0.71%234,835
Oct 23, 20251.411.411.381.411.41-0.70%429,873
Oct 22, 20251.401.451.391.421.422.16%662,803
Oct 21, 20251.421.421.361.391.39-1.42%370,536
Oct 20, 20251.411.431.391.411.411.44%372,139
Oct 17, 20251.381.411.361.391.39-0.71%519,523
Oct 16, 20251.401.421.381.401.40-361,286
Oct 15, 20251.401.441.371.401.40-372,031
Oct 14, 20251.341.411.321.401.403.70%659,491
Oct 13, 20251.351.371.321.351.351.50%360,302
Oct 10, 20251.391.431.321.331.33-2.92%754,379
Oct 9, 20251.361.401.361.371.37-1.44%515,379
Oct 8, 20251.411.441.361.391.390.72%654,439
Oct 7, 20251.511.521.381.381.38-8.61%887,244
Oct 6, 20251.581.581.511.511.51-3.82%450,618
Oct 3, 20251.541.581.531.571.572.61%439,705
Oct 2, 20251.551.551.501.531.53-1.92%444,325
Oct 1, 20251.551.571.511.561.56-525,624
Sep 30, 20251.531.571.521.561.561.30%593,127
Sep 29, 20251.551.571.531.541.54-1.28%377,258
Sep 26, 20251.541.561.511.561.561.96%340,777
Sep 25, 20251.561.581.511.531.53-2.55%508,217
Sep 24, 20251.551.611.541.571.571.29%713,397
Sep 23, 20251.541.591.531.551.55-639,780
Sep 22, 20251.631.641.521.551.55-6.63%981,367
Sep 19, 20251.711.721.621.661.66-2.92%7,020,776
Sep 18, 20251.751.791.701.711.71-0.58%733,295
Sep 17, 20251.671.811.661.721.722.38%773,276
Sep 16, 20251.601.721.581.681.685.66%418,544
Sep 15, 20251.631.651.581.591.59-1.24%392,860
Sep 12, 20251.631.671.581.611.61-3.01%430,401
Sep 11, 20251.541.691.541.661.668.50%711,449
Sep 10, 20251.571.591.521.531.53-3.16%463,228
Sep 9, 20251.591.621.561.581.58-1.86%446,235
Sep 8, 20251.541.631.531.611.615.23%609,951
Sep 5, 20251.511.581.511.531.531.32%416,588
Sep 4, 20251.561.571.511.511.51-1.95%364,268
Sep 3, 20251.521.581.491.541.54-626,535
Sep 2, 20251.551.561.511.541.54-0.65%650,858
Aug 29, 20251.561.601.541.551.55-449,886
Aug 28, 20251.611.631.541.551.55-3.73%565,457
Aug 27, 20251.561.631.551.611.613.21%413,756
Aug 26, 20251.591.621.521.561.56-1.89%446,568
Aug 25, 20251.531.661.531.591.593.25%883,551
Aug 22, 20251.481.571.471.541.546.21%770,805
Aug 21, 20251.451.481.421.451.45-264,288
Aug 20, 20251.501.511.451.451.45-2.68%363,073
Aug 19, 20251.481.531.441.491.490.68%689,923
Aug 18, 20251.501.571.401.481.48-1.99%1,959,737
Aug 15, 20251.561.581.511.511.51-3.82%441,576
Aug 14, 20251.541.591.501.571.57-0.63%824,946
Aug 13, 20251.431.601.431.581.589.72%1,168,656
Aug 12, 20251.471.531.431.441.440.70%865,641
Aug 11, 20251.451.461.411.431.43-0.69%564,104
Aug 8, 20251.541.561.381.441.44-7.10%969,166
Aug 7, 20251.331.581.281.551.5520.16%3,247,089
Aug 6, 20251.421.421.281.291.29-7.19%1,196,354
Aug 5, 20251.641.661.381.391.39-15.76%1,675,226
Aug 4, 20251.671.701.631.651.650.61%785,380
Aug 1, 20251.671.691.611.641.64-3.53%708,992
Jul 31, 20251.811.811.701.701.70-5.56%856,475
Jul 30, 20251.901.951.801.801.80-4.26%481,930
Jul 29, 20251.992.031.881.881.88-6.00%572,092
Jul 28, 20252.072.101.982.002.00-1.48%752,578
Jul 25, 20251.912.091.882.032.036.84%1,008,844
Jul 24, 20251.981.981.851.901.90-3.55%931,152
Jul 23, 20251.982.071.901.971.973.14%1,886,997
Jul 22, 20251.711.921.711.911.9113.02%2,312,714
Jul 21, 20251.751.811.661.691.693.68%1,384,797
Jul 18, 20251.791.791.631.631.63-7.91%919,624
Jul 17, 20251.421.941.411.771.7717.22%5,762,459