Skip to main content
BRC Inc. (BRCC)
NYSE: BRCC · Real-Time Price · USD
1.070
-0.080 (-6.96%)
At close: Apr 28, 2026, 4:00 PM EDT
1.060
-0.010 (-0.93%)
After-hours: Apr 28, 2026, 7:36 PM EDT

BRC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.131.171.071.071.07-6.96%546,521
Apr 27, 20261.171.201.121.151.15-0.86%593,791
Apr 24, 20261.101.191.061.161.164.50%1,025,334
Apr 23, 20261.101.161.041.111.112.78%834,524
Apr 22, 20260.951.090.951.081.0810.75%954,719
Apr 21, 20260.900.980.900.980.986.08%538,464
Apr 20, 20260.890.920.850.920.924.11%306,804
Apr 17, 20260.910.950.880.880.88-1.79%472,980
Apr 16, 20260.840.900.820.900.907.05%395,211
Apr 15, 20260.830.850.800.840.841.19%365,242
Apr 14, 20260.810.840.800.830.83-449,108
Apr 13, 20260.840.840.800.830.832.86%269,686
Apr 10, 20260.820.840.790.810.810.27%303,525
Apr 9, 20260.810.820.790.800.80-0.90%223,890
Apr 8, 20260.840.840.800.810.811.50%258,209
Apr 7, 20260.800.800.770.800.80-0.66%326,088
Apr 6, 20260.800.820.780.810.810.89%314,280
Apr 2, 20260.760.830.760.800.801.77%495,701
Apr 1, 20260.800.800.780.780.781.04%347,607
Mar 31, 20260.780.800.740.780.783.31%572,360
Mar 30, 20260.770.770.720.750.750.52%759,292
Mar 27, 20260.740.790.720.750.750.39%437,155
Mar 26, 20260.760.770.710.740.74-0.77%494,798
Mar 25, 20260.820.830.730.750.75-7.31%741,076
Mar 24, 20260.850.880.810.810.81-3.15%621,446
Mar 23, 20260.840.870.800.840.84-1.67%744,281
Mar 20, 20260.860.860.820.850.85-1.31%685,403
Mar 19, 20260.870.900.850.860.86-2.13%463,944
Mar 18, 20260.900.910.860.880.88-5.38%525,812
Mar 17, 20260.990.990.910.930.931.56%703,834
Mar 16, 20260.890.930.870.920.920.66%581,804
Mar 13, 20260.930.930.860.910.911.48%560,903
Mar 12, 20260.910.920.850.900.90-4.37%820,239
Mar 11, 20260.960.990.890.940.94-1.80%1,019,506
Mar 10, 20260.930.970.830.950.956.98%1,495,971
Mar 9, 20260.790.900.780.890.8913.76%1,790,807
Mar 6, 20260.740.800.720.780.782.94%1,966,497
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