BRC Inc. (BRCC)
NYSE: BRCC · Real-Time Price · USD
2.930
+0.070 (2.45%)
Nov 21, 2024, 4:00 PM EST - Market closed

BRC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.932.992.802.862.86-3.38%736,594
Nov 19, 20242.912.962.812.962.960.34%802,759
Nov 18, 20243.023.092.932.952.95-2.32%572,444
Nov 15, 20242.993.032.923.023.021.00%607,880
Nov 14, 20242.843.032.782.992.996.03%897,985
Nov 13, 20242.872.902.812.822.82-1.40%904,625
Nov 12, 20242.972.972.862.862.86-4.03%1,006,764
Nov 11, 20243.093.092.912.982.98-2.61%906,810
Nov 8, 20243.073.102.983.063.06-848,610
Nov 7, 20243.183.203.043.063.06-4.38%735,887
Nov 6, 20243.353.483.043.203.20-2.74%1,702,905
Nov 5, 20243.293.523.153.293.294.11%1,517,963
Nov 4, 20243.113.223.093.163.160.64%984,904
Nov 1, 20243.153.153.053.143.140.32%494,807
Oct 31, 20243.153.193.103.133.13-0.95%470,196
Oct 30, 20243.123.233.123.163.160.64%383,008
Oct 29, 20243.253.253.093.143.14-3.98%817,765
Oct 28, 20243.273.313.243.273.270.93%402,088
Oct 25, 20243.313.363.213.243.24-1.82%468,186
Oct 24, 20243.253.333.243.303.301.23%342,425
Oct 23, 20243.273.313.193.263.26-0.61%455,938
Oct 22, 20243.343.393.273.283.28-1.80%580,395
Oct 21, 20243.393.443.313.343.34-1.47%454,442
Oct 18, 20243.383.473.383.393.391.19%395,074
Oct 17, 20243.393.423.353.353.35-1.47%351,783
Oct 16, 20243.363.463.363.403.402.41%348,541
Oct 15, 20243.473.593.323.323.32-5.14%672,901
Oct 14, 20243.473.513.423.503.500.86%361,438
Oct 11, 20243.343.523.343.473.473.58%802,437
Oct 10, 20243.323.363.253.353.35-0.30%568,839
Oct 9, 20243.253.393.213.363.362.13%716,781
Oct 8, 20243.253.313.103.293.291.54%683,717
Oct 7, 20243.313.323.173.243.24-2.70%533,727
Oct 4, 20243.293.333.233.333.331.83%478,194
Oct 3, 20243.273.333.203.273.27-0.91%526,431
Oct 2, 20243.333.393.273.303.30-0.60%407,618
Oct 1, 20243.403.433.313.323.32-2.92%513,870
Sep 30, 20243.473.553.383.423.42-1.44%565,709
Sep 27, 20243.453.613.433.473.472.36%535,191
Sep 26, 20243.383.413.303.393.392.42%555,742
Sep 25, 20243.413.423.273.313.31-2.36%601,543
Sep 24, 20243.353.433.283.393.391.80%652,941
Sep 23, 20243.373.503.333.333.33-1.19%655,471
Sep 20, 20243.563.593.363.373.37-5.60%1,076,004
Sep 19, 20243.823.833.573.573.57-4.03%868,799
Sep 18, 20243.653.853.583.723.721.36%1,278,550
Sep 17, 20243.403.683.353.673.6712.23%1,764,872
Sep 16, 20243.313.323.153.273.27-1.21%891,987
Sep 13, 20243.273.353.173.313.311.85%1,378,922
Sep 12, 20243.423.443.223.253.25-4.41%2,644,061
Sep 11, 20243.643.683.173.403.40-6.59%6,968,468
Sep 10, 20243.763.783.643.643.64-2.93%724,502
Sep 9, 20243.903.913.633.753.75-3.85%1,348,063
Sep 6, 20244.084.133.873.903.90-3.94%842,444
Sep 5, 20244.534.654.064.064.06-6.88%955,373
Sep 4, 20244.434.584.334.364.36-1.80%450,913
Sep 3, 20244.394.484.334.444.440.23%507,914
Aug 30, 20244.324.484.304.434.432.55%766,828
Aug 29, 20244.304.364.254.324.321.17%505,693
Aug 28, 20244.384.394.254.274.27-2.51%682,897
Aug 27, 20244.344.394.244.384.38-0.23%887,276
Aug 26, 20244.414.444.324.394.390.69%749,057
Aug 23, 20244.204.434.164.364.365.31%1,141,125
Aug 22, 20244.224.284.084.144.14-2.13%661,507
Aug 21, 20244.004.353.984.234.235.22%1,066,885
Aug 20, 20244.024.063.944.024.02-717,660
Aug 19, 20244.014.073.914.024.02-0.74%968,927
Aug 16, 20243.904.053.844.054.053.85%798,555
Aug 15, 20243.873.983.863.903.902.63%964,234
Aug 14, 20243.803.883.643.803.801.60%1,875,116
Aug 13, 20243.543.783.483.743.746.25%2,393,072
Aug 12, 20243.503.663.503.523.520.57%1,858,231
Aug 9, 20243.463.623.243.503.503.86%2,892,391
Aug 8, 20244.524.523.303.373.37-37.82%8,218,888
Aug 7, 20245.475.475.275.425.421.69%888,758
Aug 6, 20245.155.345.075.335.335.13%972,916
Aug 5, 20245.215.255.025.075.07-8.81%1,200,974
Aug 2, 20245.515.605.425.565.56-2.11%742,982
Aug 1, 20245.725.795.575.685.68-0.53%599,547
Jul 31, 20245.585.815.465.715.713.82%748,590
Jul 30, 20245.555.605.435.505.50-0.54%390,968
Jul 29, 20245.805.805.475.535.53-1.78%719,948
Jul 26, 20245.585.785.515.635.632.74%782,647
Jul 25, 20245.375.585.325.485.481.86%673,690
Jul 24, 20245.495.555.295.385.38-3.06%642,087
Jul 23, 20245.545.705.475.555.55-0.72%727,562
Jul 22, 20245.615.705.445.595.590.54%534,807
Jul 19, 20245.555.665.525.565.560.36%555,393
Jul 18, 20245.845.995.485.545.54-5.62%678,311
Jul 17, 20245.876.025.745.875.87-1.84%560,071
Jul 16, 20245.856.005.785.985.983.46%624,309
Jul 15, 20245.925.995.615.785.78-1.53%1,229,731
Jul 12, 20245.495.895.425.875.876.73%1,259,065
Jul 11, 20245.455.504.985.505.501.85%1,935,535
Jul 10, 20245.825.915.405.405.40-6.25%1,232,962
Jul 9, 20246.046.065.715.765.76-4.95%619,647
Jul 8, 20245.956.085.896.066.062.02%573,436
Jul 5, 20246.086.165.725.945.94-2.62%569,118
Jul 3, 20245.996.235.956.106.102.52%516,932
Jul 2, 20246.116.135.895.955.95-2.62%759,738