BRC Inc. (BRCC)
NYSE: BRCC · Real-Time Price · USD
1.550
-0.010 (-0.64%)
Sep 29, 2025, 9:52 AM EDT - Market open

BRC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20251.541.561.511.561.561.96%340,777
Sep 25, 20251.561.581.511.531.53-2.55%508,217
Sep 24, 20251.551.611.541.571.571.29%713,397
Sep 23, 20251.541.591.531.551.55-639,780
Sep 22, 20251.631.641.521.551.55-6.63%981,367
Sep 19, 20251.711.721.621.661.66-2.92%7,020,776
Sep 18, 20251.751.791.701.711.71-0.58%733,295
Sep 17, 20251.671.811.661.721.722.38%773,276
Sep 16, 20251.601.721.581.681.685.66%418,544
Sep 15, 20251.631.651.581.591.59-1.24%392,860
Sep 12, 20251.631.671.581.611.61-3.01%430,401
Sep 11, 20251.541.691.541.661.668.50%711,449
Sep 10, 20251.571.591.521.531.53-3.16%463,228
Sep 9, 20251.591.621.561.581.58-1.86%446,235
Sep 8, 20251.541.631.531.611.615.23%609,951
Sep 5, 20251.511.581.511.531.531.32%416,588
Sep 4, 20251.561.571.511.511.51-1.95%364,268
Sep 3, 20251.521.581.491.541.54-625,725
Sep 2, 20251.551.561.511.541.54-0.65%650,858
Aug 29, 20251.561.601.541.551.55-449,886
Aug 28, 20251.611.631.541.551.55-3.73%565,457
Aug 27, 20251.561.631.551.611.613.21%413,756
Aug 26, 20251.591.621.521.561.56-1.89%446,568
Aug 25, 20251.531.661.531.591.593.25%883,551
Aug 22, 20251.481.571.471.541.546.21%770,805
Aug 21, 20251.451.481.421.451.45-264,288
Aug 20, 20251.501.511.451.451.45-2.68%363,073
Aug 19, 20251.481.531.441.491.490.68%689,923
Aug 18, 20251.501.571.401.481.48-1.99%1,959,737
Aug 15, 20251.561.581.511.511.51-3.82%441,576
Aug 14, 20251.541.591.501.571.57-0.63%824,946
Aug 13, 20251.431.601.431.581.589.72%1,168,656
Aug 12, 20251.471.531.431.441.440.70%865,641
Aug 11, 20251.451.461.411.431.43-0.69%564,104
Aug 8, 20251.541.561.381.441.44-7.10%969,166
Aug 7, 20251.331.581.281.551.5520.16%3,247,089
Aug 6, 20251.421.421.281.291.29-7.19%1,196,354
Aug 5, 20251.641.661.381.391.39-15.76%1,675,226
Aug 4, 20251.671.701.631.651.650.61%785,380
Aug 1, 20251.671.691.611.641.64-3.53%708,992
Jul 31, 20251.811.811.701.701.70-5.56%856,475
Jul 30, 20251.901.951.801.801.80-4.26%481,930
Jul 29, 20251.992.031.881.881.88-6.00%572,092
Jul 28, 20252.072.101.982.002.00-1.48%752,578
Jul 25, 20251.912.091.882.032.036.84%1,008,844
Jul 24, 20251.981.981.851.901.90-3.55%931,152
Jul 23, 20251.982.071.901.971.973.14%1,886,997
Jul 22, 20251.711.921.711.911.9113.02%2,312,714
Jul 21, 20251.751.811.661.691.693.68%1,384,797
Jul 18, 20251.791.791.631.631.63-7.91%919,624