Skip to main content
BRC Inc. (BRCC)
NYSE: BRCC · Real-Time Price · USD
0.762
-0.015 (-1.88%)
At close: Mar 5, 2026, 4:00 PM EST
0.770
+0.008 (1.08%)
Pre-market: Mar 6, 2026, 8:05 AM EST

BRC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.800.800.720.760.76-1.88%1,146,857
Mar 4, 20260.830.830.730.780.78-3.64%908,926
Mar 3, 20260.630.810.600.810.8124.87%3,127,984
Mar 2, 20260.650.650.630.650.652.53%1,345,955
Feb 27, 20260.640.650.620.630.63-1.70%1,187,452
Feb 26, 20260.670.670.640.640.64-1.48%671,010
Feb 25, 20260.660.670.630.650.653.17%1,187,631
Feb 24, 20260.630.660.610.630.630.86%1,146,239
Feb 23, 20260.680.690.620.620.62-8.66%1,488,672
Feb 20, 20260.690.690.660.680.680.31%1,045,611
Feb 19, 20260.700.700.670.680.68-2.86%655,585
Feb 18, 20260.700.710.670.700.701.07%855,403
Feb 17, 20260.770.770.680.690.69-4.73%895,013
Feb 13, 20260.720.740.700.730.734.13%842,457
Feb 12, 20260.730.730.680.700.70-3.93%1,190,017
Feb 11, 20260.790.790.730.730.73-4.70%808,224
Feb 10, 20260.830.840.760.760.76-6.57%877,085
Feb 9, 20260.820.840.770.820.82-0.87%781,198
Feb 6, 20260.800.830.750.830.8311.55%863,741
Feb 5, 20260.800.810.730.740.74-9.76%1,299,993
Feb 4, 20260.800.840.790.820.824.05%678,987
Feb 3, 20260.880.910.760.790.79-7.18%1,124,877
Feb 2, 20260.830.880.820.850.852.66%901,056
Jan 30, 20260.830.850.800.830.830.13%621,381
Jan 29, 20260.840.860.800.830.830.90%891,696
Jan 28, 20260.900.910.810.820.82-7.02%1,008,836
Jan 27, 20260.940.950.870.880.88-5.40%1,028,977
Jan 26, 20260.960.970.930.930.93-2.03%596,824
Jan 23, 20260.991.000.940.950.95-2.95%660,227
Jan 22, 20261.001.020.970.980.98-1.57%738,866
Jan 21, 20260.981.000.900.990.994.68%4,638,880
Jan 20, 20260.990.990.940.950.95-3.08%627,033
Jan 16, 20260.991.020.970.980.98-1.13%825,691
Jan 15, 20261.011.030.930.990.992.19%1,148,582
Jan 14, 20261.071.090.950.970.97-8.47%1,273,452
Jan 13, 20261.051.081.021.061.062.91%1,404,437
Jan 12, 20261.021.040.991.031.031.98%2,259,734
Jan 9, 20261.021.030.961.011.01-0.98%1,091,516
Jan 8, 20260.981.050.981.021.025.14%1,224,623
Jan 7, 20261.041.060.960.970.97-7.61%2,246,278
Jan 6, 20261.091.111.031.051.05-3.67%1,018,886
Jan 5, 20261.141.141.091.091.09-2.68%430,131
Jan 2, 20261.111.161.091.121.120.90%524,381
Dec 31, 20251.131.141.101.111.11-1.77%987,189
Dec 30, 20251.161.161.121.131.13-3.42%1,187,476
Dec 29, 20251.201.201.151.171.17-1.68%596,626
Dec 26, 20251.201.221.171.191.19-1.65%571,178
Dec 24, 20251.191.221.161.211.213.42%523,667
Dec 23, 20251.201.211.151.171.17-3.31%604,792
Dec 22, 20251.211.221.191.211.21-3.97%678,805
Dec 19, 20251.231.261.191.261.262.44%1,224,657
Dec 18, 20251.241.251.211.231.231.65%656,867
Dec 17, 20251.211.231.211.211.21-440,040
Dec 16, 20251.211.231.201.211.21-1.63%476,405
Dec 15, 20251.251.251.201.231.23-388,320
Dec 12, 20251.251.281.231.231.23-2.38%314,997
Dec 11, 20251.271.281.251.261.260.80%394,523
Dec 10, 20251.231.271.221.251.250.81%603,648
Dec 9, 20251.231.251.221.241.242.48%335,817
Dec 8, 20251.241.251.191.211.21-3.20%597,064
Dec 5, 20251.241.261.231.251.25-0.79%365,014
Dec 4, 20251.301.311.251.261.26-3.82%278,237
Dec 3, 20251.301.321.281.311.312.34%486,953
Dec 2, 20251.271.291.241.281.282.40%363,542
Dec 1, 20251.271.281.201.251.25-1.57%569,151
Nov 28, 20251.271.291.211.271.27-0.78%705,875
Nov 26, 20251.211.291.201.281.285.79%983,471
Nov 25, 20251.181.221.181.211.211.68%793,534
Nov 24, 20251.221.221.171.191.19-1.65%538,029
Nov 21, 20251.191.241.191.211.211.68%676,657
Nov 20, 20251.241.261.191.191.19-1.65%362,465
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