BRC Group Holdings, Inc. (RILY)
NASDAQ: RILY · Real-Time Price · USD
7.66
-0.10 (-1.29%)
At close: Apr 28, 2026, 4:00 PM EDT
7.70
+0.04 (0.52%)
After-hours: Apr 28, 2026, 7:29 PM EDT
BRC Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.71 | 7.78 | 7.51 | 7.66 | 7.66 | -1.23% | 889,641 |
| Apr 27, 2026 | 7.64 | 7.80 | 7.58 | 7.76 | 7.76 | 1.51% | 386,823 |
| Apr 24, 2026 | 7.70 | 7.85 | 7.61 | 7.64 | 7.64 | -0.78% | 348,341 |
| Apr 23, 2026 | 7.61 | 7.83 | 7.46 | 7.70 | 7.70 | 1.05% | 614,163 |
| Apr 22, 2026 | 7.67 | 7.76 | 7.22 | 7.62 | 7.62 | - | 1,040,066 |
| Apr 21, 2026 | 7.40 | 7.67 | 7.28 | 7.62 | 7.62 | 3.67% | 747,443 |
| Apr 20, 2026 | 7.68 | 7.90 | 7.34 | 7.35 | 7.35 | -5.77% | 717,746 |
| Apr 17, 2026 | 7.85 | 7.89 | 7.61 | 7.80 | 7.80 | 1.30% | 1,033,323 |
| Apr 16, 2026 | 7.80 | 7.80 | 7.54 | 7.70 | 7.70 | -0.90% | 416,641 |
| Apr 15, 2026 | 7.94 | 7.98 | 7.72 | 7.77 | 7.77 | -1.89% | 449,117 |
| Apr 14, 2026 | 7.75 | 7.97 | 7.70 | 7.92 | 7.92 | 3.66% | 871,061 |
| Apr 13, 2026 | 7.15 | 7.65 | 7.11 | 7.64 | 7.64 | 5.67% | 630,283 |
| Apr 10, 2026 | 7.45 | 7.57 | 7.18 | 7.23 | 7.23 | -3.86% | 453,121 |
| Apr 9, 2026 | 7.48 | 7.75 | 7.33 | 7.52 | 7.52 | - | 675,922 |
| Apr 8, 2026 | 7.44 | 7.68 | 7.25 | 7.52 | 7.52 | 5.77% | 898,565 |
| Apr 7, 2026 | 7.22 | 7.35 | 6.98 | 7.11 | 7.11 | -3.00% | 636,567 |
| Apr 6, 2026 | 6.82 | 7.36 | 6.70 | 7.33 | 7.33 | 7.71% | 915,799 |
| Apr 2, 2026 | 6.57 | 7.05 | 6.57 | 6.81 | 6.81 | -0.95% | 729,061 |
| Apr 1, 2026 | 7.25 | 7.26 | 6.43 | 6.87 | 6.87 | -6.15% | 1,751,968 |
| Mar 31, 2026 | 6.94 | 7.48 | 6.94 | 7.32 | 7.32 | 7.33% | 1,034,074 |
| Mar 30, 2026 | 6.85 | 7.11 | 6.69 | 6.82 | 6.82 | 0.44% | 614,326 |
| Mar 27, 2026 | 7.10 | 7.22 | 6.72 | 6.79 | 6.79 | -5.03% | 791,400 |
| Mar 26, 2026 | 7.12 | 7.50 | 7.10 | 7.15 | 7.15 | -1.38% | 661,915 |
| Mar 25, 2026 | 7.17 | 7.45 | 7.05 | 7.25 | 7.25 | 2.84% | 698,922 |
| Mar 24, 2026 | 7.30 | 7.51 | 6.96 | 7.05 | 7.05 | -3.03% | 499,559 |
| Mar 23, 2026 | 7.25 | 7.46 | 6.89 | 7.27 | 7.27 | 2.54% | 805,463 |
| Mar 20, 2026 | 7.37 | 7.59 | 7.04 | 7.09 | 7.09 | -4.70% | 861,202 |
| Mar 19, 2026 | 6.75 | 7.48 | 6.64 | 7.44 | 7.44 | 8.14% | 737,992 |
| Mar 18, 2026 | 7.35 | 7.54 | 6.87 | 6.88 | 6.88 | -4.97% | 706,230 |
| Mar 17, 2026 | 6.99 | 7.52 | 6.99 | 7.24 | 7.24 | 5.39% | 545,887 |
| Mar 16, 2026 | 6.85 | 7.19 | 6.68 | 6.87 | 6.87 | 0.15% | 800,138 |
| Mar 13, 2026 | 7.31 | 7.31 | 6.60 | 6.86 | 6.86 | -0.87% | 1,332,322 |
| Mar 12, 2026 | 7.70 | 7.85 | 6.82 | 6.92 | 6.92 | -10.59% | 1,427,418 |
| Mar 11, 2026 | 7.85 | 7.99 | 7.57 | 7.74 | 7.74 | 0.52% | 919,108 |
| Mar 10, 2026 | 7.47 | 7.99 | 7.47 | 7.70 | 7.70 | 4.34% | 787,725 |
| Mar 9, 2026 | 7.25 | 7.45 | 7.06 | 7.38 | 7.38 | -1.34% | 517,866 |
| Mar 6, 2026 | 7.19 | 7.90 | 7.10 | 7.48 | 7.48 | 0.40% | 860,879 |
| Mar 5, 2026 | 7.02 | 7.59 | 6.85 | 7.45 | 7.45 | 5.08% | 1,160,427 |
| Mar 4, 2026 | 6.74 | 7.40 | 6.73 | 7.09 | 7.09 | 8.74% | 1,053,364 |
| Mar 3, 2026 | 6.32 | 6.69 | 6.25 | 6.52 | 6.52 | -1.21% | 455,442 |
| Mar 2, 2026 | 6.12 | 6.63 | 6.01 | 6.60 | 6.60 | 2.33% | 652,710 |
| Feb 27, 2026 | 6.66 | 6.67 | 6.19 | 6.45 | 6.45 | -4.44% | 1,492,066 |
| Feb 26, 2026 | 7.13 | 7.20 | 6.65 | 6.75 | 6.75 | -5.73% | 439,200 |
| Feb 25, 2026 | 7.06 | 7.25 | 6.93 | 7.16 | 7.16 | 2.73% | 341,454 |
| Feb 24, 2026 | 6.60 | 7.23 | 6.57 | 6.97 | 6.97 | 4.19% | 594,563 |
| Feb 23, 2026 | 6.68 | 6.80 | 6.45 | 6.69 | 6.69 | -1.62% | 382,894 |
| Feb 20, 2026 | 6.83 | 7.03 | 6.72 | 6.80 | 6.80 | -0.44% | 318,383 |
| Feb 19, 2026 | 6.89 | 6.99 | 6.66 | 6.83 | 6.83 | -2.43% | 370,593 |
| Feb 18, 2026 | 6.70 | 7.21 | 6.54 | 7.00 | 7.00 | 5.58% | 494,202 |
| Feb 17, 2026 | 6.70 | 6.76 | 6.38 | 6.63 | 6.63 | -2.79% | 669,071 |
| Feb 13, 2026 | 6.71 | 7.23 | 6.51 | 6.82 | 6.82 | 2.87% | 574,035 |
| Feb 12, 2026 | 7.02 | 7.02 | 6.53 | 6.63 | 6.63 | -5.56% | 622,644 |
| Feb 11, 2026 | 7.22 | 7.40 | 6.84 | 7.02 | 7.02 | -5.77% | 647,603 |
| Feb 10, 2026 | 7.69 | 7.78 | 7.42 | 7.45 | 7.45 | -4.61% | 593,281 |
| Feb 9, 2026 | 7.88 | 7.92 | 7.60 | 7.81 | 7.81 | -0.89% | 362,391 |
| Feb 6, 2026 | 7.44 | 8.00 | 7.44 | 7.88 | 7.88 | 9.52% | 647,823 |
| Feb 5, 2026 | 7.62 | 7.95 | 7.11 | 7.20 | 7.20 | -6.80% | 747,194 |
| Feb 4, 2026 | 8.43 | 8.58 | 7.52 | 7.72 | 7.72 | -9.81% | 965,060 |
| Feb 3, 2026 | 8.25 | 8.59 | 8.04 | 8.56 | 8.56 | 3.51% | 878,391 |
| Feb 2, 2026 | 8.28 | 8.58 | 8.01 | 8.27 | 8.27 | -1.08% | 721,852 |
| Jan 30, 2026 | 9.00 | 9.07 | 8.33 | 8.36 | 8.36 | -9.13% | 1,229,176 |
| Jan 29, 2026 | 9.60 | 10.00 | 9.05 | 9.20 | 9.20 | -2.23% | 1,102,423 |
| Jan 28, 2026 | 9.50 | 9.80 | 9.05 | 9.41 | 9.41 | 0.64% | 979,070 |
| Jan 27, 2026 | 9.20 | 9.55 | 8.67 | 9.35 | 9.35 | 1.19% | 756,144 |
| Jan 26, 2026 | 9.77 | 9.78 | 9.10 | 9.24 | 9.24 | -5.42% | 819,459 |
| Jan 23, 2026 | 9.87 | 10.12 | 9.60 | 9.77 | 9.77 | -2.20% | 1,234,986 |
| Jan 22, 2026 | 9.60 | 10.31 | 9.43 | 9.99 | 9.99 | 4.50% | 1,325,156 |
| Jan 21, 2026 | 8.85 | 9.70 | 8.82 | 9.56 | 9.56 | 6.70% | 1,528,591 |
| Jan 20, 2026 | 8.74 | 10.57 | 8.68 | 8.96 | 8.96 | 0.79% | 2,684,217 |
| Jan 16, 2026 | 9.18 | 9.24 | 8.25 | 8.89 | 8.89 | -6.42% | 3,504,392 |
| 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 |