BRC Inc. (BRCC)
NYSE: BRCC · Real-Time Price · USD
2.930
+0.040 (1.38%)
Dec 20, 2024, 4:00 PM EST - Market closed
BRC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.84 | 2.97 | 2.80 | 2.93 | 2.93 | 1.38% | 967,218 |
| Dec 19, 2024 | 2.92 | 2.95 | 2.79 | 2.89 | 2.89 | -0.69% | 1,248,647 |
| Dec 18, 2024 | 3.03 | 3.09 | 2.87 | 2.91 | 2.91 | -3.32% | 1,057,492 |
| Dec 17, 2024 | 2.95 | 3.05 | 2.91 | 3.01 | 3.01 | 1.69% | 1,180,174 |
| Dec 16, 2024 | 3.00 | 3.05 | 2.95 | 2.96 | 2.96 | -2.31% | 931,686 |
| Dec 13, 2024 | 3.09 | 3.19 | 2.97 | 3.03 | 3.03 | -2.57% | 659,500 |
| Dec 12, 2024 | 3.12 | 3.20 | 3.08 | 3.11 | 3.11 | -0.32% | 551,420 |
| Dec 11, 2024 | 3.00 | 3.17 | 2.94 | 3.12 | 3.12 | 5.05% | 1,015,647 |
| Dec 10, 2024 | 2.97 | 3.03 | 2.93 | 2.97 | 2.97 | -0.67% | 635,500 |
| Dec 9, 2024 | 3.12 | 3.13 | 2.95 | 2.99 | 2.99 | -3.86% | 837,883 |
| Dec 6, 2024 | 3.05 | 3.14 | 2.99 | 3.11 | 3.11 | 3.32% | 600,919 |
| Dec 5, 2024 | 3.09 | 3.10 | 3.01 | 3.01 | 3.01 | -2.59% | 638,562 |
| Dec 4, 2024 | 3.12 | 3.15 | 3.06 | 3.09 | 3.09 | -1.28% | 486,600 |
| Dec 3, 2024 | 3.20 | 3.20 | 3.04 | 3.13 | 3.13 | -2.19% | 774,330 |
| Dec 2, 2024 | 3.12 | 3.29 | 3.11 | 3.20 | 3.20 | 1.91% | 684,023 |
| Nov 29, 2024 | 3.10 | 3.17 | 3.10 | 3.14 | 3.14 | 1.62% | 266,325 |
| Nov 27, 2024 | 3.01 | 3.17 | 3.01 | 3.09 | 3.09 | 3.34% | 608,500 |
| Nov 26, 2024 | 2.98 | 3.04 | 2.94 | 2.99 | 2.99 | - | 423,325 |
| Nov 25, 2024 | 3.01 | 3.13 | 2.99 | 2.99 | 2.99 | -0.99% | 996,300 |
| Nov 22, 2024 | 2.95 | 3.04 | 2.93 | 3.02 | 3.02 | 3.07% | 750,900 |
| Nov 21, 2024 | 2.85 | 2.99 | 2.85 | 2.93 | 2.93 | 2.45% | 882,800 |
| Nov 20, 2024 | 2.93 | 2.99 | 2.80 | 2.86 | 2.86 | -3.38% | 736,600 |
| Nov 19, 2024 | 2.91 | 2.96 | 2.81 | 2.96 | 2.96 | 0.34% | 802,759 |
| Nov 18, 2024 | 3.02 | 3.09 | 2.93 | 2.95 | 2.95 | -2.32% | 572,444 |
| Nov 15, 2024 | 2.99 | 3.03 | 2.92 | 3.02 | 3.02 | 1.00% | 607,880 |
| Nov 14, 2024 | 2.84 | 3.03 | 2.78 | 2.99 | 2.99 | 6.03% | 898,000 |
| Nov 13, 2024 | 2.87 | 2.90 | 2.81 | 2.82 | 2.82 | -1.40% | 904,625 |
| Nov 12, 2024 | 2.97 | 2.97 | 2.86 | 2.86 | 2.86 | -4.03% | 1,006,800 |
| Nov 11, 2024 | 3.09 | 3.09 | 2.91 | 2.98 | 2.98 | -2.61% | 906,810 |
| Nov 8, 2024 | 3.07 | 3.10 | 2.98 | 3.06 | 3.06 | - | 848,610 |
| Nov 7, 2024 | 3.18 | 3.20 | 3.04 | 3.06 | 3.06 | -4.38% | 735,887 |
| Nov 6, 2024 | 3.35 | 3.48 | 3.04 | 3.20 | 3.20 | -2.74% | 1,702,905 |
| Nov 5, 2024 | 3.29 | 3.52 | 3.15 | 3.29 | 3.29 | 4.11% | 1,518,000 |
| Nov 4, 2024 | 3.11 | 3.22 | 3.09 | 3.16 | 3.16 | 0.64% | 984,904 |
| 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% | 817,800 |
| Oct 28, 2024 | 3.27 | 3.31 | 3.24 | 3.27 | 3.27 | 0.93% | 402,100 |
| 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% | 580,400 |
| 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% | 395,100 |
| 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% | 478,200 |
| 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% | 513,900 |
| 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% | 535,200 |
| 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% | 1,764,900 |
| Sep 16, 2024 | 3.31 | 3.32 | 3.15 | 3.27 | 3.27 | -1.21% | 892,000 |
| 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% | 2,644,100 |
| Sep 11, 2024 | 3.64 | 3.68 | 3.17 | 3.40 | 3.40 | -6.59% | 6,968,500 |
| 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% | 1,348,100 |
| 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% | 955,400 |
| Sep 4, 2024 | 4.43 | 4.58 | 4.33 | 4.36 | 4.36 | -1.80% | 451,000 |
| Sep 3, 2024 | 4.39 | 4.47 | 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% | 505,700 |
| 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% | 887,300 |
| 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% | 1,066,900 |
| 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% | 798,600 |
| 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% | 2,393,100 |
| 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% | 2,892,400 |
| Aug 8, 2024 | 4.52 | 4.52 | 3.30 | 3.37 | 3.37 | -37.82% | 8,218,900 |
| Aug 7, 2024 | 5.47 | 5.47 | 5.27 | 5.42 | 5.42 | 1.69% | 888,800 |
| 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% | 1,201,000 |
| 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 |