Skip to main content
BRC Inc. (BRCC)
NYSE: BRCC · Real-Time Price · USD
1.770
+0.140 (8.59%)
At close: May 12, 2025, 4:00 PM
1.710
-0.060 (-3.38%)
After-hours: May 12, 2025, 4:24 PM EDT

BRC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20251.691.771.661.77-8.59%901,134
May 9, 20251.551.631.481.631.633.82%1,358,515
May 8, 20251.651.651.501.571.572.61%1,397,233
May 7, 20251.781.841.501.531.53-13.07%2,701,325
May 6, 20251.952.021.751.761.76-25.74%3,420,088
May 5, 20252.282.402.272.372.373.49%911,798
May 2, 20252.262.352.252.292.292.23%762,746
May 1, 20252.292.312.242.242.24-1.75%870,301
Apr 30, 20252.292.322.252.282.28-0.87%301,345
Apr 29, 20252.302.342.272.302.30-0.43%391,310
Apr 28, 20252.292.352.282.312.310.43%337,581
Apr 25, 20252.262.322.222.302.301.32%365,340
Apr 24, 20252.322.322.252.272.27-1.30%760,238
Apr 23, 20252.242.322.212.302.305.02%507,031
Apr 22, 20252.142.252.122.192.192.82%574,117
Apr 21, 20252.092.142.092.132.130.95%382,198
Apr 17, 20252.082.142.052.112.112.43%430,772
Apr 16, 20252.132.132.052.062.06-3.29%306,986
Apr 15, 20252.142.152.082.132.13-0.93%410,935
Apr 14, 20252.182.202.112.152.15-513,913
Apr 11, 20252.082.202.052.152.152.87%521,155
Apr 10, 20252.032.111.962.092.092.96%621,459
Apr 9, 20252.012.181.952.032.031.50%1,355,639
Apr 8, 20252.042.061.962.002.001.52%554,448
Apr 7, 20251.952.141.891.971.97-1.50%762,146
Apr 4, 20251.972.011.892.002.00-0.99%682,245
Apr 3, 20251.982.041.962.022.02-4.27%742,849
Apr 2, 20252.032.112.012.112.113.43%321,105
Apr 1, 20252.092.091.962.042.04-2.39%701,272
Mar 31, 20252.102.192.072.092.09-1.42%557,624
Mar 28, 20252.202.212.102.122.12-4.07%443,741
Mar 27, 20252.142.232.142.212.213.76%382,720
Mar 26, 20252.122.162.102.132.130.47%443,585
Mar 25, 20252.222.242.122.122.12-4.07%517,289
Mar 24, 20252.212.242.152.212.210.91%494,647
Mar 21, 20252.132.222.112.192.191.39%679,412
Mar 20, 20252.112.242.112.162.160.47%506,629
Mar 19, 20252.102.162.072.152.152.38%632,813
Mar 18, 20252.102.152.062.102.10-0.94%643,072
Mar 17, 20252.152.182.112.122.12-0.47%516,793
Mar 14, 20252.002.142.002.132.138.67%554,821
Mar 13, 20252.042.041.931.961.96-3.45%1,095,717
Mar 12, 20252.072.132.032.032.03-1.46%628,898
Mar 11, 20252.032.082.002.062.061.48%654,476
Mar 10, 20252.162.182.002.032.03-5.14%839,318
Mar 7, 20252.112.222.112.142.140.94%561,197
Mar 6, 20252.122.222.052.122.12-1.40%835,878
Mar 5, 20252.122.172.032.152.15-1,222,255
Mar 4, 20252.602.662.012.152.15-16.34%2,397,995
Mar 3, 20252.602.782.522.572.57-0.39%1,338,461