Skip to main content
BRC Inc. (BRCC)
NYSE: BRCC · Real-Time Price · USD
1.205
-0.095 (-7.31%)
Jun 29, 2026, 12:48 PM EDT - Market open

BRC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261.281.281.141.19--8.85%483,997
Jun 26, 20261.251.321.251.301.303.17%2,123,912
Jun 25, 20261.231.301.231.261.260.80%404,970
Jun 24, 20261.231.281.211.251.250.81%328,288
Jun 23, 20261.221.281.201.241.240.81%833,351
Jun 22, 20261.311.341.221.231.23-6.11%890,027
Jun 18, 20261.291.321.271.311.310.77%570,469
Jun 17, 20261.311.371.301.301.30-1.52%826,469
Jun 16, 20261.321.351.311.321.32-0.75%606,738
Jun 15, 20261.351.411.311.331.33-2.21%755,292
Jun 12, 20261.331.381.321.361.363.03%1,076,738
Jun 11, 20261.281.341.281.321.324.76%615,422
Jun 10, 20261.221.321.221.261.263.28%790,448
Jun 9, 20261.191.261.191.221.220.83%657,141
Jun 8, 20261.291.321.201.211.21-6.20%1,289,108
Jun 5, 20261.271.341.271.291.290.78%881,852
Jun 4, 20261.501.521.241.281.28-14.67%2,282,833
Jun 3, 20261.541.611.481.501.50-3.85%1,258,800
Jun 2, 20261.561.571.501.561.560.65%1,258,830
Jun 1, 20261.681.711.531.551.55-5.49%4,338,984
May 29, 20261.711.751.611.641.64-4.09%2,180,640
May 28, 20261.701.841.691.711.71-0.58%2,372,126
May 27, 20261.801.801.661.721.72-1.71%1,558,321
May 26, 20261.731.831.691.751.751.74%1,461,318
May 22, 20261.801.861.721.721.72-3.37%2,333,266
May 21, 20261.771.831.701.781.781.71%2,369,892
May 20, 20261.651.781.631.751.754.79%1,693,695
May 19, 20261.651.691.611.671.671.21%874,208
May 18, 20261.631.701.541.651.653.12%1,206,580
May 15, 20261.541.631.491.601.603.90%1,718,664
May 14, 20261.351.551.351.541.5414.93%2,158,532
May 13, 20261.281.361.261.341.343.88%764,598
May 12, 20261.261.361.251.291.29-842,835
May 11, 20261.291.311.211.291.29-0.77%622,524
May 8, 20261.231.311.221.301.304.00%759,760
May 7, 20261.241.291.141.251.25-0.79%1,286,609
May 6, 20261.361.471.231.261.26-6.67%2,496,742
May 5, 20261.241.651.191.351.3523.85%9,843,049
May 4, 20261.101.131.081.091.09-1,070,864
May 1, 20261.101.151.081.091.090.93%257,031
Apr 30, 20261.101.131.081.081.08-1.82%463,336
Apr 29, 20261.071.141.031.101.102.80%545,095
Apr 28, 20261.131.171.071.071.07-6.96%550,664
Apr 27, 20261.171.201.121.151.15-0.86%594,871
Apr 24, 20261.101.191.061.161.164.50%1,031,964
Apr 23, 20261.101.161.041.111.112.78%836,747
Apr 22, 20260.951.090.951.081.0810.75%962,648
Apr 21, 20260.900.980.900.980.986.08%539,144
Apr 20, 20260.890.920.850.920.924.11%308,662
Apr 17, 20260.910.950.880.880.88-1.79%473,813
Apr 16, 20260.840.900.820.900.907.05%424,455
Apr 15, 20260.830.850.800.840.841.19%368,802
Apr 14, 20260.810.840.800.830.83-449,437
Apr 13, 20260.840.840.800.830.832.86%270,547
Apr 10, 20260.820.840.790.810.810.27%303,525
Apr 9, 20260.810.820.790.800.80-0.90%224,299
Apr 8, 20260.840.840.800.810.811.50%258,326
Apr 7, 20260.800.800.770.800.80-0.66%326,695
Apr 6, 20260.800.820.780.810.810.89%315,308
Apr 2, 20260.760.830.760.800.801.77%495,837
Apr 1, 20260.800.800.780.780.781.04%347,612
Mar 31, 20260.780.800.740.780.783.31%572,716
Mar 30, 20260.770.770.720.750.750.52%761,971
Mar 27, 20260.740.790.720.750.750.39%438,486
Mar 26, 20260.760.770.710.740.74-0.77%494,799
Mar 25, 20260.820.830.730.750.75-7.31%743,602
Mar 24, 20260.850.880.810.810.81-3.15%622,628
Mar 23, 20260.840.870.800.840.84-1.67%744,281
Mar 20, 20260.860.860.820.850.85-1.31%704,587
Mar 19, 20260.870.900.850.860.86-2.13%464,147
Mar 18, 20260.900.910.860.880.88-5.38%525,817
Mar 17, 20260.990.990.910.930.931.56%709,159
Mar 16, 20260.890.930.870.920.920.66%582,053
Mar 13, 20260.930.930.860.910.911.48%560,903
Mar 12, 20260.910.920.850.900.90-4.37%824,414
Mar 11, 20260.960.990.890.940.94-1.80%1,021,340
Mar 10, 20260.930.970.830.950.956.98%1,507,224
Mar 9, 20260.790.900.780.890.8913.76%1,820,004
Mar 6, 20260.740.800.720.780.782.94%1,967,974
Mar 5, 20260.800.800.720.760.76-1.88%1,147,843
Mar 4, 20260.830.830.730.780.78-3.64%913,690
Mar 3, 20260.630.810.600.810.8124.87%3,142,096
Mar 2, 20260.650.650.630.650.652.53%1,364,288
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