BRC Inc. (BRCC)
NYSE: BRCC · Real-Time Price · USD
1.210
+0.040 (3.42%)
At close: Dec 24, 2025, 1:00 PM EST
1.150
-0.060 (-4.96%)
After-hours: Dec 24, 2025, 5:00 PM EST
BRC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |