BRC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	0.89	0.93	0.87	0.92	0.92	0.66%	581,804
Mar 13, 2026	0.93	0.93	0.86	0.91	0.91	1.48%	560,903
Mar 12, 2026	0.91	0.92	0.85	0.90	0.90	-4.37%	820,239
Mar 11, 2026	0.96	0.99	0.89	0.94	0.94	-1.80%	1,019,506
Mar 10, 2026	0.93	0.97	0.83	0.95	0.95	6.98%	1,495,971
Mar 9, 2026	0.79	0.90	0.78	0.89	0.89	13.76%	1,790,807
Mar 6, 2026	0.74	0.80	0.72	0.78	0.78	2.94%	1,966,497
Mar 5, 2026	0.80	0.80	0.72	0.76	0.76	-1.88%	1,146,857
Mar 4, 2026	0.83	0.83	0.73	0.78	0.78	-3.64%	908,926
Mar 3, 2026	0.63	0.81	0.60	0.81	0.81	24.87%	3,127,984
Mar 2, 2026	0.65	0.65	0.63	0.65	0.65	2.53%	1,345,955
Feb 27, 2026	0.64	0.65	0.62	0.63	0.63	-1.70%	1,187,452
Feb 26, 2026	0.67	0.67	0.64	0.64	0.64	-1.48%	671,010
Feb 25, 2026	0.66	0.67	0.63	0.65	0.65	3.17%	1,187,631
Feb 24, 2026	0.63	0.66	0.61	0.63	0.63	0.86%	1,146,239
Feb 23, 2026	0.68	0.69	0.62	0.62	0.62	-8.66%	1,488,672
Feb 20, 2026	0.69	0.69	0.66	0.68	0.68	0.31%	1,045,611
Feb 19, 2026	0.70	0.70	0.67	0.68	0.68	-2.86%	655,585
Feb 18, 2026	0.70	0.71	0.67	0.70	0.70	1.07%	855,403
Feb 17, 2026	0.77	0.77	0.68	0.69	0.69	-4.73%	895,013
Feb 13, 2026	0.72	0.74	0.70	0.73	0.73	4.13%	842,457
Feb 12, 2026	0.73	0.73	0.68	0.70	0.70	-3.93%	1,190,017
Feb 11, 2026	0.79	0.79	0.73	0.73	0.73	-4.70%	808,224
Feb 10, 2026	0.83	0.84	0.76	0.76	0.76	-6.57%	877,085
Feb 9, 2026	0.82	0.84	0.77	0.82	0.82	-0.87%	781,198
Feb 6, 2026	0.80	0.83	0.75	0.83	0.83	11.55%	863,741
Feb 5, 2026	0.80	0.81	0.73	0.74	0.74	-9.76%	1,299,993
Feb 4, 2026	0.80	0.84	0.79	0.82	0.82	4.05%	678,987
Feb 3, 2026	0.88	0.91	0.76	0.79	0.79	-7.18%	1,124,877
Feb 2, 2026	0.83	0.88	0.82	0.85	0.85	2.66%	901,056
Jan 30, 2026	0.83	0.85	0.80	0.83	0.83	0.13%	621,381
Jan 29, 2026	0.84	0.86	0.80	0.83	0.83	0.90%	891,696
Jan 28, 2026	0.90	0.91	0.81	0.82	0.82	-7.02%	1,008,836
Jan 27, 2026	0.94	0.95	0.87	0.88	0.88	-5.40%	1,028,977
Jan 26, 2026	0.96	0.97	0.93	0.93	0.93	-2.03%	596,824
Jan 23, 2026	0.99	1.00	0.94	0.95	0.95	-2.95%	660,227
Jan 22, 2026	1.00	1.02	0.97	0.98	0.98	-1.57%	738,866
Jan 21, 2026	0.98	1.00	0.90	0.99	0.99	4.68%	4,638,880
Jan 20, 2026	0.99	0.99	0.94	0.95	0.95	-3.08%	627,033
Jan 16, 2026	0.99	1.02	0.97	0.98	0.98	-1.13%	825,691
Jan 15, 2026	1.01	1.03	0.93	0.99	0.99	2.19%	1,148,582
Jan 14, 2026	1.07	1.09	0.95	0.97	0.97	-8.47%	1,273,452
Jan 13, 2026	1.05	1.08	1.02	1.06	1.06	2.91%	1,404,437
Jan 12, 2026	1.02	1.04	0.99	1.03	1.03	1.98%	2,259,734
Jan 9, 2026	1.02	1.03	0.96	1.01	1.01	-0.98%	1,091,516
Jan 8, 2026	0.98	1.05	0.98	1.02	1.02	5.14%	1,224,623
Jan 7, 2026	1.04	1.06	0.96	0.97	0.97	-7.61%	2,246,278
Jan 6, 2026	1.09	1.11	1.03	1.05	1.05	-3.67%	1,018,886
Jan 5, 2026	1.14	1.14	1.09	1.09	1.09	-2.68%	430,131
Jan 2, 2026	1.11	1.16	1.09	1.12	1.12	0.90%	524,381