BRC Group Holdings, Inc. (RILY)
NASDAQ: RILY · Real-Time Price · USD
7.48
+0.03 (0.40%)
At close: Mar 6, 2026, 4:00 PM EST
7.41
-0.07 (-0.94%)
After-hours: Mar 6, 2026, 7:52 PM EST
BRC Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.19 | 7.90 | 7.10 | 7.48 | 7.48 | 0.40% | 857,662 |
| Mar 5, 2026 | 7.02 | 7.59 | 6.85 | 7.45 | 7.45 | 5.08% | 1,158,077 |
| Mar 4, 2026 | 6.74 | 7.40 | 6.73 | 7.09 | 7.09 | 8.74% | 1,051,426 |
| Mar 3, 2026 | 6.32 | 6.69 | 6.25 | 6.52 | 6.52 | -1.21% | 454,319 |
| Mar 2, 2026 | 6.12 | 6.63 | 6.01 | 6.60 | 6.60 | 2.33% | 647,245 |
| Feb 27, 2026 | 6.66 | 6.67 | 6.19 | 6.45 | 6.45 | -4.44% | 1,439,990 |
| Feb 26, 2026 | 7.13 | 7.20 | 6.65 | 6.75 | 6.75 | -5.73% | 437,676 |
| Feb 25, 2026 | 7.06 | 7.25 | 6.93 | 7.16 | 7.16 | 2.73% | 341,135 |
| Feb 24, 2026 | 6.60 | 7.23 | 6.57 | 6.97 | 6.97 | 4.19% | 586,377 |
| Feb 23, 2026 | 6.68 | 6.80 | 6.45 | 6.69 | 6.69 | -1.62% | 382,893 |
| Feb 20, 2026 | 6.83 | 7.03 | 6.72 | 6.80 | 6.80 | -0.44% | 318,289 |
| Feb 19, 2026 | 6.89 | 6.99 | 6.66 | 6.83 | 6.83 | -2.43% | 370,573 |
| Feb 18, 2026 | 6.70 | 7.21 | 6.54 | 7.00 | 7.00 | 5.58% | 494,179 |
| Feb 17, 2026 | 6.70 | 6.76 | 6.38 | 6.63 | 6.63 | -2.79% | 668,955 |
| Feb 13, 2026 | 6.71 | 7.23 | 6.51 | 6.82 | 6.82 | 2.87% | 573,882 |
| Feb 12, 2026 | 7.02 | 7.02 | 6.53 | 6.63 | 6.63 | -5.56% | 619,581 |
| Feb 11, 2026 | 7.22 | 7.40 | 6.84 | 7.02 | 7.02 | -5.77% | 647,492 |
| Feb 10, 2026 | 7.69 | 7.78 | 7.42 | 7.45 | 7.45 | -4.61% | 592,999 |
| Feb 9, 2026 | 7.88 | 7.92 | 7.60 | 7.81 | 7.81 | -0.89% | 361,230 |
| Feb 6, 2026 | 7.44 | 8.00 | 7.44 | 7.88 | 7.88 | 9.52% | 643,199 |
| Feb 5, 2026 | 7.62 | 7.95 | 7.11 | 7.20 | 7.20 | -6.80% | 734,132 |
| Feb 4, 2026 | 8.43 | 8.58 | 7.52 | 7.72 | 7.72 | -9.81% | 963,242 |
| Feb 3, 2026 | 8.25 | 8.59 | 8.04 | 8.56 | 8.56 | 3.51% | 875,689 |
| Feb 2, 2026 | 8.28 | 8.58 | 8.01 | 8.27 | 8.27 | -1.08% | 710,751 |
| Jan 30, 2026 | 9.00 | 9.07 | 8.33 | 8.36 | 8.36 | -9.13% | 1,225,044 |
| Jan 29, 2026 | 9.60 | 10.00 | 9.05 | 9.20 | 9.20 | -2.23% | 1,100,333 |
| Jan 28, 2026 | 9.50 | 9.80 | 9.05 | 9.41 | 9.41 | 0.64% | 978,957 |
| Jan 27, 2026 | 9.20 | 9.55 | 8.67 | 9.35 | 9.35 | 1.19% | 755,075 |
| Jan 26, 2026 | 9.77 | 9.78 | 9.10 | 9.24 | 9.24 | -5.42% | 808,419 |
| Jan 23, 2026 | 9.87 | 10.12 | 9.60 | 9.77 | 9.77 | -2.20% | 1,232,821 |
| Jan 22, 2026 | 9.60 | 10.31 | 9.43 | 9.99 | 9.99 | 4.50% | 1,314,586 |
| Jan 21, 2026 | 8.85 | 9.70 | 8.82 | 9.56 | 9.56 | 6.70% | 1,511,711 |
| Jan 20, 2026 | 8.74 | 10.57 | 8.68 | 8.96 | 8.96 | 0.79% | 2,671,945 |
| Jan 16, 2026 | 9.18 | 9.24 | 8.25 | 8.89 | 8.89 | -6.42% | 3,489,965 |
| Jan 15, 2026 | 10.04 | 10.97 | 9.14 | 9.50 | 9.50 | 25.99% | 17,933,886 |
| Jan 14, 2026 | 7.51 | 7.67 | 6.98 | 7.54 | 7.54 | 1.34% | 6,109,224 |
| Jan 13, 2026 | 8.12 | 8.12 | 7.33 | 7.44 | 7.44 | -8.03% | 1,418,419 |
| Jan 12, 2026 | 6.98 | 8.28 | 6.86 | 8.09 | 8.09 | 15.57% | 2,121,166 |
| Jan 9, 2026 | 6.92 | 7.63 | 6.79 | 7.00 | 7.00 | 1.45% | 1,706,310 |
| Jan 8, 2026 | 6.10 | 7.06 | 6.05 | 6.90 | 6.90 | 12.75% | 1,685,973 |
| Jan 7, 2026 | 5.60 | 6.19 | 5.54 | 6.12 | 6.12 | 8.51% | 834,632 |
| Jan 6, 2026 | 5.35 | 5.71 | 5.17 | 5.64 | 5.64 | 4.83% | 532,400 |
| Jan 5, 2026 | 5.18 | 5.48 | 5.03 | 5.38 | 5.38 | 3.86% | 608,177 |
| Jan 2, 2026 | 4.72 | 5.21 | 4.65 | 5.18 | 5.18 | 10.92% | 922,704 |
| Dec 31, 2025 | 4.68 | 4.83 | 4.63 | 4.67 | 4.67 | -1.48% | 542,617 |
| Dec 30, 2025 | 4.71 | 4.86 | 4.63 | 4.74 | 4.74 | 1.07% | 676,374 |
| Dec 29, 2025 | 4.74 | 5.02 | 4.67 | 4.69 | 4.69 | -1.88% | 583,757 |
| Dec 26, 2025 | 4.74 | 4.93 | 4.49 | 4.78 | 4.78 | 0.42% | 470,422 |
| Dec 24, 2025 | 4.60 | 4.87 | 4.45 | 4.76 | 4.76 | 2.81% | 685,276 |
| Dec 23, 2025 | 4.80 | 4.89 | 4.55 | 4.63 | 4.63 | -3.54% | 1,097,225 |
| Dec 22, 2025 | 5.00 | 5.49 | 4.75 | 4.80 | 4.80 | -4.48% | 1,760,569 |
| Dec 19, 2025 | 4.51 | 5.44 | 4.50 | 5.03 | 5.03 | 11.92% | 2,841,304 |
| Dec 18, 2025 | 4.80 | 4.80 | 4.11 | 4.49 | 4.49 | -4.87% | 2,464,565 |
| Dec 17, 2025 | 6.12 | 6.25 | 4.70 | 4.72 | 4.72 | -17.48% | 6,000,914 |
| Dec 16, 2025 | 4.73 | 6.05 | 4.36 | 5.72 | 5.72 | 53.76% | 25,221,316 |
| Dec 15, 2025 | 3.96 | 3.98 | 3.64 | 3.72 | 3.72 | -6.06% | 3,957,730 |
| Dec 12, 2025 | 3.99 | 4.05 | 3.84 | 3.96 | 3.96 | -0.75% | 442,678 |
| Dec 11, 2025 | 3.98 | 4.09 | 3.75 | 3.99 | 3.99 | -0.25% | 701,881 |
| Dec 10, 2025 | 4.15 | 4.16 | 3.85 | 4.00 | 4.00 | -4.53% | 761,397 |
| Dec 9, 2025 | 3.96 | 4.40 | 3.90 | 4.19 | 4.19 | 5.81% | 630,251 |
| Dec 8, 2025 | 3.85 | 3.98 | 3.73 | 3.96 | 3.96 | 2.86% | 748,908 |
| Dec 5, 2025 | 4.21 | 4.22 | 3.83 | 3.85 | 3.85 | -8.55% | 609,164 |
| Dec 4, 2025 | 3.97 | 4.27 | 3.91 | 4.21 | 4.21 | 6.05% | 520,587 |
| Dec 3, 2025 | 3.86 | 3.98 | 3.67 | 3.97 | 3.97 | 3.39% | 575,898 |
| Dec 2, 2025 | 4.05 | 4.10 | 3.81 | 3.84 | 3.84 | -4.24% | 512,151 |
| Dec 1, 2025 | 4.25 | 4.25 | 3.99 | 4.01 | 4.01 | -7.60% | 658,273 |
| Nov 28, 2025 | 4.40 | 4.43 | 4.25 | 4.34 | 4.34 | -1.14% | 244,045 |
| Nov 26, 2025 | 4.15 | 4.45 | 4.15 | 4.39 | 4.39 | 5.28% | 377,916 |
| Nov 25, 2025 | 4.26 | 4.49 | 4.09 | 4.17 | 4.17 | -3.02% | 632,735 |
| Nov 24, 2025 | 4.30 | 4.48 | 4.12 | 4.30 | 4.30 | -0.46% | 876,659 |
| Nov 21, 2025 | 4.14 | 4.40 | 4.07 | 4.32 | 4.32 | 4.10% | 555,971 |
| Nov 20, 2025 | 4.35 | 4.75 | 4.13 | 4.15 | 4.15 | -3.04% | 657,253 |
| Nov 19, 2025 | 4.76 | 4.86 | 4.24 | 4.28 | 4.28 | -15.08% | 1,563,467 |
| Nov 18, 2025 | 4.94 | 5.16 | 4.87 | 5.04 | 5.04 | 0.40% | 418,981 |
| Nov 17, 2025 | 5.01 | 5.12 | 4.91 | 5.02 | 5.02 | 0.20% | 438,011 |
| Nov 14, 2025 | 4.98 | 5.24 | 4.87 | 5.01 | 5.01 | -2.15% | 311,862 |
| Nov 13, 2025 | 5.44 | 5.50 | 4.90 | 5.12 | 5.12 | -8.41% | 716,066 |
| Nov 12, 2025 | 5.70 | 5.88 | 5.50 | 5.59 | 5.59 | -1.93% | 422,731 |
| Nov 11, 2025 | 5.23 | 5.70 | 5.15 | 5.70 | 5.70 | 7.75% | 415,421 |
| Nov 10, 2025 | 5.37 | 5.65 | 5.00 | 5.29 | 5.29 | -1.12% | 1,135,712 |
| Nov 7, 2025 | 4.99 | 5.54 | 4.94 | 5.35 | 5.35 | 4.49% | 786,512 |
| Nov 6, 2025 | 5.00 | 5.29 | 5.00 | 5.12 | 5.12 | 3.54% | 678,491 |
| Nov 5, 2025 | 4.60 | 5.00 | 4.60 | 4.95 | 4.95 | 11.12% | 672,870 |
| Nov 4, 2025 | 4.68 | 4.73 | 4.42 | 4.45 | 4.45 | -6.71% | 592,534 |
| Nov 3, 2025 | 4.96 | 5.00 | 4.64 | 4.77 | 4.77 | -4.60% | 550,823 |
| Oct 31, 2025 | 5.04 | 5.09 | 4.91 | 5.00 | 5.00 | 0.40% | 336,086 |
| Oct 30, 2025 | 5.10 | 5.21 | 4.98 | 4.98 | 4.98 | -3.86% | 391,853 |
| Oct 29, 2025 | 5.44 | 5.50 | 5.11 | 5.18 | 5.18 | -5.30% | 245,477 |
| Oct 28, 2025 | 5.66 | 5.71 | 5.45 | 5.47 | 5.47 | -3.53% | 223,994 |
| Oct 27, 2025 | 5.64 | 5.77 | 5.58 | 5.67 | 5.67 | 2.53% | 292,690 |
| Oct 24, 2025 | 5.34 | 5.76 | 5.34 | 5.53 | 5.53 | 5.74% | 551,787 |
| Oct 23, 2025 | 5.17 | 5.32 | 5.16 | 5.23 | 5.23 | 1.75% | 353,466 |
| Oct 22, 2025 | 5.31 | 5.42 | 5.09 | 5.14 | 5.14 | -4.28% | 532,372 |
| Oct 21, 2025 | 5.20 | 5.43 | 5.10 | 5.37 | 5.37 | 4.47% | 649,725 |
| Oct 20, 2025 | 5.10 | 5.32 | 5.04 | 5.14 | 5.14 | 2.80% | 510,947 |
| Oct 17, 2025 | 5.43 | 5.43 | 4.98 | 5.00 | 5.00 | -7.92% | 803,845 |
| Oct 16, 2025 | 5.94 | 5.95 | 5.35 | 5.43 | 5.43 | -7.18% | 488,357 |
| Oct 15, 2025 | 6.00 | 6.01 | 5.72 | 5.85 | 5.85 | -0.17% | 315,508 |
| Oct 14, 2025 | 5.58 | 6.09 | 5.46 | 5.86 | 5.86 | 3.53% | 585,524 |
| Oct 13, 2025 | 5.76 | 5.87 | 5.62 | 5.66 | 5.66 | -0.18% | 403,645 |