BRC Inc. (BRCC)
NYSE: BRCC · Real-Time Price · USD
2.135
+0.025 (1.18%)
Apr 21, 2025, 4:00 PM EDT - Market closed
BRC Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 21, 2025 | 2.09 | 2.14 | 2.09 | 2.13 | 2.13 | 0.95% | 382,135 |
Apr 17, 2025 | 2.08 | 2.14 | 2.05 | 2.11 | 2.11 | 2.43% | 430,772 |
Apr 16, 2025 | 2.13 | 2.13 | 2.05 | 2.06 | 2.06 | -3.29% | 306,986 |
Apr 15, 2025 | 2.14 | 2.15 | 2.08 | 2.13 | 2.13 | -0.93% | 410,935 |
Apr 14, 2025 | 2.18 | 2.20 | 2.11 | 2.15 | 2.15 | - | 513,913 |
Apr 11, 2025 | 2.08 | 2.20 | 2.05 | 2.15 | 2.15 | 2.87% | 521,155 |
Apr 10, 2025 | 2.03 | 2.11 | 1.96 | 2.09 | 2.09 | 2.96% | 621,459 |
Apr 9, 2025 | 2.01 | 2.18 | 1.95 | 2.03 | 2.03 | 1.50% | 1,355,639 |
Apr 8, 2025 | 2.04 | 2.06 | 1.96 | 2.00 | 2.00 | 1.52% | 554,448 |
Apr 7, 2025 | 1.95 | 2.14 | 1.89 | 1.97 | 1.97 | -1.50% | 762,146 |
Apr 4, 2025 | 1.97 | 2.01 | 1.89 | 2.00 | 2.00 | -0.99% | 682,245 |
Apr 3, 2025 | 1.98 | 2.04 | 1.96 | 2.02 | 2.02 | -4.27% | 742,849 |
Apr 2, 2025 | 2.03 | 2.11 | 2.01 | 2.11 | 2.11 | 3.43% | 321,105 |
Apr 1, 2025 | 2.09 | 2.09 | 1.96 | 2.04 | 2.04 | -2.39% | 701,272 |
Mar 31, 2025 | 2.10 | 2.19 | 2.07 | 2.09 | 2.09 | -1.42% | 557,624 |
Mar 28, 2025 | 2.20 | 2.21 | 2.10 | 2.12 | 2.12 | -4.07% | 443,741 |
Mar 27, 2025 | 2.14 | 2.23 | 2.14 | 2.21 | 2.21 | 3.76% | 382,720 |
Mar 26, 2025 | 2.12 | 2.16 | 2.10 | 2.13 | 2.13 | 0.47% | 443,585 |
Mar 25, 2025 | 2.22 | 2.24 | 2.12 | 2.12 | 2.12 | -4.07% | 517,289 |
Mar 24, 2025 | 2.21 | 2.24 | 2.15 | 2.21 | 2.21 | 0.91% | 494,647 |
Mar 21, 2025 | 2.13 | 2.22 | 2.11 | 2.19 | 2.19 | 1.39% | 679,412 |
Mar 20, 2025 | 2.11 | 2.24 | 2.11 | 2.16 | 2.16 | 0.47% | 506,629 |
Mar 19, 2025 | 2.10 | 2.16 | 2.07 | 2.15 | 2.15 | 2.38% | 632,813 |
Mar 18, 2025 | 2.10 | 2.15 | 2.06 | 2.10 | 2.10 | -0.94% | 643,072 |
Mar 17, 2025 | 2.15 | 2.18 | 2.11 | 2.12 | 2.12 | -0.47% | 516,793 |
Mar 14, 2025 | 2.00 | 2.14 | 2.00 | 2.13 | 2.13 | 8.67% | 554,821 |
Mar 13, 2025 | 2.04 | 2.04 | 1.93 | 1.96 | 1.96 | -3.45% | 1,095,717 |
Mar 12, 2025 | 2.07 | 2.13 | 2.03 | 2.03 | 2.03 | -1.46% | 628,898 |
Mar 11, 2025 | 2.03 | 2.08 | 2.00 | 2.06 | 2.06 | 1.48% | 654,476 |
Mar 10, 2025 | 2.16 | 2.18 | 2.00 | 2.03 | 2.03 | -5.14% | 839,318 |
Mar 7, 2025 | 2.11 | 2.22 | 2.11 | 2.14 | 2.14 | 0.94% | 561,197 |
Mar 6, 2025 | 2.12 | 2.22 | 2.05 | 2.12 | 2.12 | -1.40% | 835,878 |
Mar 5, 2025 | 2.12 | 2.17 | 2.03 | 2.15 | 2.15 | - | 1,222,255 |
Mar 4, 2025 | 2.60 | 2.66 | 2.01 | 2.15 | 2.15 | -16.34% | 2,397,995 |
Mar 3, 2025 | 2.60 | 2.78 | 2.52 | 2.57 | 2.57 | -0.39% | 1,338,461 |
Feb 28, 2025 | 2.43 | 2.59 | 2.42 | 2.58 | 2.58 | 6.61% | 629,799 |
Feb 27, 2025 | 2.50 | 2.62 | 2.41 | 2.42 | 2.42 | -3.20% | 369,511 |
Feb 26, 2025 | 2.58 | 2.61 | 2.48 | 2.50 | 2.50 | -3.10% | 494,358 |
Feb 25, 2025 | 2.66 | 2.70 | 2.57 | 2.58 | 2.58 | -2.64% | 397,060 |
Feb 24, 2025 | 2.62 | 2.74 | 2.57 | 2.65 | 2.65 | 3.11% | 460,252 |
Feb 21, 2025 | 2.56 | 2.59 | 2.54 | 2.57 | 2.57 | 1.58% | 302,384 |
Feb 20, 2025 | 2.54 | 2.55 | 2.50 | 2.53 | 2.53 | -1.17% | 326,988 |
Feb 19, 2025 | 2.60 | 2.60 | 2.53 | 2.56 | 2.56 | -1.16% | 248,242 |
Feb 18, 2025 | 2.61 | 2.63 | 2.55 | 2.59 | 2.59 | -1.15% | 329,605 |
Feb 14, 2025 | 2.62 | 2.66 | 2.56 | 2.62 | 2.62 | 1.16% | 310,489 |
Feb 13, 2025 | 2.56 | 2.61 | 2.54 | 2.59 | 2.59 | 2.37% | 417,039 |
Feb 12, 2025 | 2.50 | 2.60 | 2.48 | 2.53 | 2.53 | 0.40% | 388,309 |
Feb 11, 2025 | 2.51 | 2.56 | 2.47 | 2.52 | 2.52 | 0.80% | 393,486 |
Feb 10, 2025 | 2.53 | 2.57 | 2.42 | 2.50 | 2.50 | -1.19% | 635,581 |
Feb 7, 2025 | 2.59 | 2.59 | 2.50 | 2.53 | 2.53 | -1.17% | 539,260 |