BRC Inc. (BRCC)
NYSE: BRCC · Real-Time Price · USD
1.250
-0.010 (-0.79%)
Dec 5, 2025, 3:17 PM EST - Market open
BRC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | - | -1.19% | 78,690 |
| 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 |
| Oct 31, 2025 | 1.26 | 1.34 | 1.25 | 1.27 | 1.27 | 0.79% | 677,624 |
| Oct 30, 2025 | 1.30 | 1.31 | 1.25 | 1.26 | 1.26 | -2.33% | 445,341 |
| Oct 29, 2025 | 1.33 | 1.38 | 1.29 | 1.29 | 1.29 | -3.01% | 517,488 |
| Oct 28, 2025 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | -3.62% | 422,701 |
| Oct 27, 2025 | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | -1.43% | 365,266 |
| Oct 24, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 234,835 |
| Oct 23, 2025 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | -0.70% | 429,873 |
| Oct 22, 2025 | 1.40 | 1.45 | 1.39 | 1.42 | 1.42 | 2.16% | 662,803 |
| Oct 21, 2025 | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | -1.42% | 370,536 |
| Oct 20, 2025 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 372,139 |
| Oct 17, 2025 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 519,523 |
| Oct 16, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | - | 361,286 |
| Oct 15, 2025 | 1.40 | 1.44 | 1.37 | 1.40 | 1.40 | - | 372,031 |
| Oct 14, 2025 | 1.34 | 1.41 | 1.32 | 1.40 | 1.40 | 3.70% | 659,491 |
| Oct 13, 2025 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | 1.50% | 360,302 |
| Oct 10, 2025 | 1.39 | 1.43 | 1.32 | 1.33 | 1.33 | -2.92% | 754,379 |
| Oct 9, 2025 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 515,379 |
| Oct 8, 2025 | 1.41 | 1.44 | 1.36 | 1.39 | 1.39 | 0.72% | 654,439 |
| Oct 7, 2025 | 1.51 | 1.52 | 1.38 | 1.38 | 1.38 | -8.61% | 887,244 |
| Oct 6, 2025 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -3.82% | 450,618 |
| Oct 3, 2025 | 1.54 | 1.58 | 1.53 | 1.57 | 1.57 | 2.61% | 439,705 |
| Oct 2, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -1.92% | 444,325 |
| Oct 1, 2025 | 1.55 | 1.57 | 1.51 | 1.56 | 1.56 | - | 525,624 |
| Sep 30, 2025 | 1.53 | 1.57 | 1.52 | 1.56 | 1.56 | 1.30% | 593,127 |
| Sep 29, 2025 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 377,258 |
| Sep 26, 2025 | 1.54 | 1.56 | 1.51 | 1.56 | 1.56 | 1.96% | 340,777 |