BRC Inc. (BRCC)
NYSE: BRCC · Real-Time Price · USD
0.9702
-0.0898 (-8.47%)
Jan 14, 2026, 4:00 PM EST - Market closed
BRC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 1.07 | 1.09 | 0.95 | 0.97 | 0.97 | -8.47% | 1,270,274 |
| Jan 13, 2026 | 1.05 | 1.08 | 1.02 | 1.06 | 1.06 | 2.91% | 1,404,173 |
| Jan 12, 2026 | 1.02 | 1.04 | 0.99 | 1.03 | 1.03 | 1.98% | 2,257,781 |
| Jan 9, 2026 | 1.02 | 1.03 | 0.96 | 1.01 | 1.01 | -0.98% | 1,090,815 |
| Jan 8, 2026 | 0.98 | 1.05 | 0.98 | 1.02 | 1.02 | 5.14% | 1,224,116 |
| Jan 7, 2026 | 1.04 | 1.06 | 0.96 | 0.97 | 0.97 | -7.61% | 2,224,645 |
| Jan 6, 2026 | 1.09 | 1.11 | 1.03 | 1.05 | 1.05 | -3.67% | 1,014,678 |
| Jan 5, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 427,256 |
| Jan 2, 2026 | 1.11 | 1.16 | 1.09 | 1.12 | 1.12 | 0.90% | 501,831 |
| Dec 31, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 966,760 |
| Dec 30, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -3.42% | 1,184,442 |
| Dec 29, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 595,459 |
| Dec 26, 2025 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 543,657 |
| Dec 24, 2025 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | 3.42% | 523,517 |
| Dec 23, 2025 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -3.31% | 603,616 |
| Dec 22, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | -3.97% | 676,779 |
| Dec 19, 2025 | 1.23 | 1.26 | 1.19 | 1.26 | 1.26 | 2.44% | 1,207,100 |
| Dec 18, 2025 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 654,193 |
| Dec 17, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 439,545 |
| Dec 16, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 456,489 |
| Dec 15, 2025 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | - | 388,080 |
| Dec 12, 2025 | 1.25 | 1.28 | 1.23 | 1.23 | 1.23 | -2.38% | 314,904 |
| Dec 11, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 394,178 |
| Dec 10, 2025 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | 0.81% | 602,484 |
| Dec 9, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 2.48% | 335,757 |
| Dec 8, 2025 | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | -3.20% | 597,019 |
| Dec 5, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 364,422 |
| Dec 4, 2025 | 1.30 | 1.31 | 1.25 | 1.26 | 1.26 | -3.82% | 277,959 |
| Dec 3, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 486,579 |
| Dec 2, 2025 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | 2.40% | 363,347 |
| Dec 1, 2025 | 1.27 | 1.28 | 1.20 | 1.25 | 1.25 | -1.57% | 568,536 |
| Nov 28, 2025 | 1.27 | 1.29 | 1.21 | 1.27 | 1.27 | -0.78% | 705,500 |
| Nov 26, 2025 | 1.21 | 1.29 | 1.20 | 1.28 | 1.28 | 5.79% | 983,071 |
| Nov 25, 2025 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 1.68% | 793,453 |
| Nov 24, 2025 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 538,029 |
| Nov 21, 2025 | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | 1.68% | 676,488 |
| Nov 20, 2025 | 1.24 | 1.26 | 1.19 | 1.19 | 1.19 | -1.65% | 362,464 |
| Nov 19, 2025 | 1.25 | 1.29 | 1.20 | 1.21 | 1.21 | -4.72% | 540,284 |
| Nov 18, 2025 | 1.22 | 1.29 | 1.21 | 1.27 | 1.27 | 4.96% | 479,295 |
| Nov 17, 2025 | 1.30 | 1.40 | 1.20 | 1.21 | 1.21 | -6.20% | 988,786 |
| Nov 14, 2025 | 1.26 | 1.30 | 1.22 | 1.29 | 1.29 | 1.57% | 452,406 |
| Nov 13, 2025 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 448,713 |
| Nov 12, 2025 | 1.35 | 1.36 | 1.26 | 1.30 | 1.30 | -2.99% | 425,230 |
| Nov 11, 2025 | 1.27 | 1.35 | 1.26 | 1.34 | 1.34 | 6.35% | 354,846 |
| Nov 10, 2025 | 1.24 | 1.26 | 1.20 | 1.26 | 1.26 | 3.28% | 290,409 |
| Nov 7, 2025 | 1.24 | 1.26 | 1.20 | 1.22 | 1.22 | - | 642,760 |
| Nov 6, 2025 | 1.29 | 1.35 | 1.20 | 1.22 | 1.22 | -5.43% | 627,548 |
| Nov 5, 2025 | 1.32 | 1.34 | 1.27 | 1.29 | 1.29 | -2.27% | 553,046 |
| Nov 4, 2025 | 1.38 | 1.49 | 1.29 | 1.32 | 1.32 | -7.04% | 938,575 |
| Nov 3, 2025 | 1.28 | 1.44 | 1.25 | 1.42 | 1.42 | 11.81% | 1,474,857 |