BRC Inc. (BRCC)
NYSE: BRCC · Real-Time Price · USD
3.160
+0.020 (0.64%)
At close: Nov 4, 2024, 4:00 PM
3.260
+0.100 (3.16%)
After-hours: Nov 4, 2024, 7:32 PM EST
BRC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 3.11 | 3.22 | 3.09 | 3.16 | 3.16 | 0.64% | 963,942 |
| Nov 1, 2024 | 3.15 | 3.15 | 3.05 | 3.14 | 3.14 | 0.32% | 494,807 |
| Oct 31, 2024 | 3.15 | 3.19 | 3.10 | 3.13 | 3.13 | -0.95% | 470,196 |
| Oct 30, 2024 | 3.12 | 3.23 | 3.12 | 3.16 | 3.16 | 0.64% | 383,008 |
| Oct 29, 2024 | 3.25 | 3.25 | 3.09 | 3.14 | 3.14 | -3.98% | 817,765 |
| Oct 28, 2024 | 3.27 | 3.31 | 3.24 | 3.27 | 3.27 | 0.93% | 402,088 |
| Oct 25, 2024 | 3.31 | 3.36 | 3.21 | 3.24 | 3.24 | -1.82% | 468,186 |
| Oct 24, 2024 | 3.25 | 3.33 | 3.24 | 3.30 | 3.30 | 1.23% | 342,425 |
| Oct 23, 2024 | 3.27 | 3.31 | 3.19 | 3.26 | 3.26 | -0.61% | 455,938 |
| Oct 22, 2024 | 3.34 | 3.39 | 3.27 | 3.28 | 3.28 | -1.80% | 580,395 |
| Oct 21, 2024 | 3.39 | 3.44 | 3.31 | 3.34 | 3.34 | -1.47% | 454,442 |
| Oct 18, 2024 | 3.38 | 3.47 | 3.38 | 3.39 | 3.39 | 1.19% | 395,074 |
| Oct 17, 2024 | 3.39 | 3.42 | 3.35 | 3.35 | 3.35 | -1.47% | 351,783 |
| Oct 16, 2024 | 3.36 | 3.46 | 3.36 | 3.40 | 3.40 | 2.41% | 348,541 |
| Oct 15, 2024 | 3.47 | 3.59 | 3.32 | 3.32 | 3.32 | -5.14% | 672,901 |
| Oct 14, 2024 | 3.47 | 3.51 | 3.42 | 3.50 | 3.50 | 0.86% | 361,438 |
| Oct 11, 2024 | 3.34 | 3.52 | 3.34 | 3.47 | 3.47 | 3.58% | 802,437 |
| Oct 10, 2024 | 3.32 | 3.36 | 3.25 | 3.35 | 3.35 | -0.30% | 568,839 |
| Oct 9, 2024 | 3.25 | 3.39 | 3.21 | 3.36 | 3.36 | 2.13% | 716,781 |
| Oct 8, 2024 | 3.25 | 3.31 | 3.10 | 3.29 | 3.29 | 1.54% | 683,717 |
| Oct 7, 2024 | 3.31 | 3.32 | 3.17 | 3.24 | 3.24 | -2.70% | 533,727 |
| Oct 4, 2024 | 3.29 | 3.33 | 3.23 | 3.33 | 3.33 | 1.83% | 478,194 |
| Oct 3, 2024 | 3.27 | 3.33 | 3.20 | 3.27 | 3.27 | -0.91% | 526,431 |
| Oct 2, 2024 | 3.33 | 3.39 | 3.27 | 3.30 | 3.30 | -0.60% | 407,618 |
| Oct 1, 2024 | 3.40 | 3.43 | 3.31 | 3.32 | 3.32 | -2.92% | 513,870 |
| Sep 30, 2024 | 3.47 | 3.55 | 3.38 | 3.42 | 3.42 | -1.44% | 565,709 |
| Sep 27, 2024 | 3.45 | 3.61 | 3.43 | 3.47 | 3.47 | 2.36% | 535,191 |
| Sep 26, 2024 | 3.38 | 3.41 | 3.30 | 3.39 | 3.39 | 2.42% | 555,742 |
| Sep 25, 2024 | 3.41 | 3.42 | 3.27 | 3.31 | 3.31 | -2.36% | 601,543 |
| Sep 24, 2024 | 3.35 | 3.43 | 3.28 | 3.39 | 3.39 | 1.80% | 652,941 |
| Sep 23, 2024 | 3.37 | 3.50 | 3.33 | 3.33 | 3.33 | -1.19% | 655,471 |
| Sep 20, 2024 | 3.56 | 3.59 | 3.36 | 3.37 | 3.37 | -5.60% | 1,076,004 |
| Sep 19, 2024 | 3.82 | 3.83 | 3.57 | 3.57 | 3.57 | -4.03% | 868,799 |
| Sep 18, 2024 | 3.65 | 3.85 | 3.58 | 3.72 | 3.72 | 1.36% | 1,278,550 |
| Sep 17, 2024 | 3.40 | 3.68 | 3.35 | 3.67 | 3.67 | 12.23% | 1,764,872 |
| Sep 16, 2024 | 3.31 | 3.32 | 3.15 | 3.27 | 3.27 | -1.21% | 891,987 |
| Sep 13, 2024 | 3.27 | 3.35 | 3.17 | 3.31 | 3.31 | 1.85% | 1,378,922 |
| Sep 12, 2024 | 3.42 | 3.44 | 3.22 | 3.25 | 3.25 | -4.41% | 2,644,061 |
| Sep 11, 2024 | 3.64 | 3.68 | 3.17 | 3.40 | 3.40 | -6.59% | 6,968,468 |
| Sep 10, 2024 | 3.76 | 3.78 | 3.64 | 3.64 | 3.64 | -2.93% | 724,502 |
| Sep 9, 2024 | 3.90 | 3.91 | 3.63 | 3.75 | 3.75 | -3.85% | 1,348,063 |
| Sep 6, 2024 | 4.08 | 4.13 | 3.87 | 3.90 | 3.90 | -3.94% | 842,444 |
| Sep 5, 2024 | 4.53 | 4.65 | 4.06 | 4.06 | 4.06 | -6.88% | 955,373 |
| Sep 4, 2024 | 4.43 | 4.58 | 4.33 | 4.36 | 4.36 | -1.80% | 450,913 |
| Sep 3, 2024 | 4.39 | 4.48 | 4.33 | 4.44 | 4.44 | 0.23% | 507,914 |
| Aug 30, 2024 | 4.32 | 4.48 | 4.30 | 4.43 | 4.43 | 2.55% | 766,828 |
| Aug 29, 2024 | 4.30 | 4.36 | 4.25 | 4.32 | 4.32 | 1.17% | 505,693 |
| Aug 28, 2024 | 4.38 | 4.39 | 4.25 | 4.27 | 4.27 | -2.51% | 682,897 |
| Aug 27, 2024 | 4.34 | 4.39 | 4.24 | 4.38 | 4.38 | -0.23% | 887,276 |
| Aug 26, 2024 | 4.41 | 4.44 | 4.32 | 4.39 | 4.39 | 0.69% | 749,057 |
| Aug 23, 2024 | 4.20 | 4.43 | 4.16 | 4.36 | 4.36 | 5.31% | 1,141,125 |
| Aug 22, 2024 | 4.22 | 4.28 | 4.08 | 4.14 | 4.14 | -2.13% | 661,507 |
| Aug 21, 2024 | 4.00 | 4.35 | 3.98 | 4.23 | 4.23 | 5.22% | 1,066,885 |
| Aug 20, 2024 | 4.02 | 4.06 | 3.94 | 4.02 | 4.02 | - | 717,660 |
| Aug 19, 2024 | 4.01 | 4.07 | 3.91 | 4.02 | 4.02 | -0.74% | 968,927 |
| Aug 16, 2024 | 3.90 | 4.05 | 3.84 | 4.05 | 4.05 | 3.85% | 798,555 |
| Aug 15, 2024 | 3.87 | 3.98 | 3.86 | 3.90 | 3.90 | 2.63% | 964,234 |
| Aug 14, 2024 | 3.80 | 3.88 | 3.64 | 3.80 | 3.80 | 1.60% | 1,875,116 |
| Aug 13, 2024 | 3.54 | 3.78 | 3.48 | 3.74 | 3.74 | 6.25% | 2,393,072 |
| Aug 12, 2024 | 3.50 | 3.66 | 3.50 | 3.52 | 3.52 | 0.57% | 1,858,231 |
| Aug 9, 2024 | 3.46 | 3.62 | 3.24 | 3.50 | 3.50 | 3.86% | 2,892,391 |
| Aug 8, 2024 | 4.52 | 4.52 | 3.30 | 3.37 | 3.37 | -37.82% | 8,218,888 |
| Aug 7, 2024 | 5.47 | 5.47 | 5.27 | 5.42 | 5.42 | 1.69% | 888,758 |
| Aug 6, 2024 | 5.15 | 5.34 | 5.07 | 5.33 | 5.33 | 5.13% | 972,916 |
| Aug 5, 2024 | 5.21 | 5.25 | 5.02 | 5.07 | 5.07 | -8.81% | 1,200,974 |
| Aug 2, 2024 | 5.51 | 5.60 | 5.42 | 5.56 | 5.56 | -2.11% | 742,982 |
| Aug 1, 2024 | 5.72 | 5.79 | 5.57 | 5.68 | 5.68 | -0.53% | 599,547 |
| Jul 31, 2024 | 5.58 | 5.81 | 5.46 | 5.71 | 5.71 | 3.82% | 748,590 |
| Jul 30, 2024 | 5.55 | 5.60 | 5.43 | 5.50 | 5.50 | -0.54% | 390,968 |
| Jul 29, 2024 | 5.80 | 5.80 | 5.47 | 5.53 | 5.53 | -1.78% | 719,948 |
| Jul 26, 2024 | 5.58 | 5.78 | 5.51 | 5.63 | 5.63 | 2.74% | 782,647 |
| Jul 25, 2024 | 5.37 | 5.58 | 5.32 | 5.48 | 5.48 | 1.86% | 673,690 |
| Jul 24, 2024 | 5.49 | 5.55 | 5.29 | 5.38 | 5.38 | -3.06% | 642,087 |
| Jul 23, 2024 | 5.54 | 5.70 | 5.47 | 5.55 | 5.55 | -0.72% | 727,562 |
| Jul 22, 2024 | 5.61 | 5.70 | 5.44 | 5.59 | 5.59 | 0.54% | 534,807 |
| Jul 19, 2024 | 5.55 | 5.66 | 5.52 | 5.56 | 5.56 | 0.36% | 555,393 |
| Jul 18, 2024 | 5.84 | 5.99 | 5.48 | 5.54 | 5.54 | -5.62% | 678,311 |
| Jul 17, 2024 | 5.87 | 6.02 | 5.74 | 5.87 | 5.87 | -1.84% | 560,071 |
| Jul 16, 2024 | 5.85 | 6.00 | 5.78 | 5.98 | 5.98 | 3.46% | 624,309 |
| Jul 15, 2024 | 5.92 | 5.99 | 5.61 | 5.78 | 5.78 | -1.53% | 1,229,731 |
| Jul 12, 2024 | 5.49 | 5.89 | 5.42 | 5.87 | 5.87 | 6.73% | 1,259,065 |
| Jul 11, 2024 | 5.45 | 5.50 | 4.98 | 5.50 | 5.50 | 1.85% | 1,935,535 |
| Jul 10, 2024 | 5.82 | 5.91 | 5.40 | 5.40 | 5.40 | -6.25% | 1,232,962 |
| Jul 9, 2024 | 6.04 | 6.06 | 5.71 | 5.76 | 5.76 | -4.95% | 619,647 |
| Jul 8, 2024 | 5.95 | 6.08 | 5.89 | 6.06 | 6.06 | 2.02% | 573,436 |
| Jul 5, 2024 | 6.08 | 6.16 | 5.72 | 5.94 | 5.94 | -2.62% | 569,118 |
| Jul 3, 2024 | 5.99 | 6.23 | 5.95 | 6.10 | 6.10 | 2.52% | 516,932 |
| Jul 2, 2024 | 6.11 | 6.13 | 5.89 | 5.95 | 5.95 | -2.62% | 759,738 |
| Jul 1, 2024 | 6.18 | 6.30 | 5.98 | 6.11 | 6.11 | -0.33% | 703,907 |
| Jun 28, 2024 | 6.46 | 6.52 | 6.01 | 6.13 | 6.13 | -4.81% | 2,839,139 |
| Jun 27, 2024 | 6.54 | 6.65 | 6.35 | 6.44 | 6.44 | -1.53% | 817,113 |
| Jun 26, 2024 | 6.73 | 6.83 | 6.45 | 6.54 | 6.54 | -3.82% | 929,731 |
| Jun 25, 2024 | 6.45 | 7.14 | 6.41 | 6.80 | 6.80 | 4.45% | 2,117,691 |
| Jun 24, 2024 | 6.36 | 6.57 | 6.30 | 6.51 | 6.51 | 1.72% | 1,202,660 |
| Jun 21, 2024 | 6.26 | 6.48 | 6.15 | 6.40 | 6.40 | 2.07% | 1,196,388 |
| Jun 20, 2024 | 6.23 | 6.35 | 6.22 | 6.27 | 6.27 | 0.64% | 716,026 |
| Jun 18, 2024 | 6.31 | 6.36 | 5.98 | 6.23 | 6.23 | -1.58% | 1,196,855 |
| Jun 17, 2024 | 6.26 | 6.34 | 6.11 | 6.33 | 6.33 | 0.64% | 785,630 |
| Jun 14, 2024 | 6.18 | 6.49 | 6.09 | 6.29 | 6.29 | 2.28% | 1,348,948 |
| Jun 13, 2024 | 6.00 | 6.18 | 5.90 | 6.15 | 6.15 | 3.19% | 765,473 |