BRC Inc. (BRCC)
NYSE: BRCC · Real-Time Price · USD
1.440
-0.110 (-7.10%)
At close: Aug 8, 2025, 4:00 PM
1.460
+0.020 (1.39%)
After-hours: Aug 8, 2025, 7:10 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.54 | 1.56 | 1.38 | 1.44 | 1.44 | -7.10% | 969,166 |
| Aug 7, 2025 | 1.33 | 1.58 | 1.28 | 1.55 | 1.55 | 20.16% | 3,247,089 |
| Aug 6, 2025 | 1.42 | 1.42 | 1.28 | 1.29 | 1.29 | -7.19% | 1,196,354 |
| Aug 5, 2025 | 1.64 | 1.66 | 1.38 | 1.39 | 1.39 | -15.76% | 1,675,226 |
| Aug 4, 2025 | 1.67 | 1.70 | 1.63 | 1.65 | 1.65 | 0.61% | 785,380 |
| Aug 1, 2025 | 1.67 | 1.69 | 1.61 | 1.64 | 1.64 | -3.53% | 708,992 |
| Jul 31, 2025 | 1.81 | 1.81 | 1.70 | 1.70 | 1.70 | -5.56% | 856,475 |
| Jul 30, 2025 | 1.90 | 1.95 | 1.80 | 1.80 | 1.80 | -4.26% | 481,930 |
| Jul 29, 2025 | 1.99 | 2.03 | 1.88 | 1.88 | 1.88 | -6.00% | 572,092 |
| Jul 28, 2025 | 2.07 | 2.10 | 1.98 | 2.00 | 2.00 | -1.48% | 752,578 |
| Jul 25, 2025 | 1.91 | 2.09 | 1.88 | 2.03 | 2.03 | 6.84% | 1,008,844 |
| Jul 24, 2025 | 1.98 | 1.98 | 1.85 | 1.90 | 1.90 | -3.55% | 931,152 |
| Jul 23, 2025 | 1.98 | 2.07 | 1.90 | 1.97 | 1.97 | 3.14% | 1,886,997 |
| Jul 22, 2025 | 1.71 | 1.92 | 1.71 | 1.91 | 1.91 | 13.02% | 2,312,714 |
| Jul 21, 2025 | 1.75 | 1.81 | 1.66 | 1.69 | 1.69 | 3.68% | 1,384,797 |
| Jul 18, 2025 | 1.79 | 1.79 | 1.63 | 1.63 | 1.63 | -7.91% | 919,624 |
| Jul 17, 2025 | 1.42 | 1.94 | 1.41 | 1.77 | 1.77 | 17.22% | 5,762,459 |
| Jul 16, 2025 | 1.49 | 1.57 | 1.49 | 1.51 | 1.51 | 2.72% | 597,888 |
| Jul 15, 2025 | 1.54 | 1.54 | 1.45 | 1.47 | 1.47 | -1.34% | 331,191 |
| Jul 14, 2025 | 1.55 | 1.57 | 1.48 | 1.49 | 1.49 | -4.49% | 435,973 |
| Jul 11, 2025 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -1.89% | 204,653 |
| Jul 10, 2025 | 1.55 | 1.64 | 1.52 | 1.59 | 1.59 | 2.58% | 522,367 |
| Jul 9, 2025 | 1.64 | 1.67 | 1.54 | 1.55 | 1.55 | -5.49% | 398,693 |
| Jul 8, 2025 | 1.57 | 1.65 | 1.55 | 1.64 | 1.64 | 3.80% | 753,663 |
| Jul 7, 2025 | 1.58 | 1.60 | 1.54 | 1.58 | 1.58 | -0.63% | 655,840 |
| Jul 3, 2025 | 1.58 | 1.62 | 1.57 | 1.59 | 1.59 | 1.27% | 377,899 |
| Jul 2, 2025 | 1.52 | 1.62 | 1.49 | 1.57 | 1.57 | 3.97% | 1,000,985 |
| Jul 1, 2025 | 1.32 | 1.56 | 1.31 | 1.51 | 1.51 | 15.27% | 1,427,367 |
| Jun 30, 2025 | 1.32 | 1.40 | 1.31 | 1.31 | 1.31 | -0.76% | 866,780 |
| Jun 27, 2025 | 1.25 | 1.32 | 1.19 | 1.32 | 1.32 | 6.45% | 2,369,811 |
| Jun 26, 2025 | 1.30 | 1.31 | 1.22 | 1.24 | 1.24 | -3.88% | 1,480,372 |
| Jun 25, 2025 | 1.36 | 1.37 | 1.29 | 1.29 | 1.29 | -5.15% | 799,935 |
| Jun 24, 2025 | 1.36 | 1.42 | 1.33 | 1.36 | 1.36 | 3.82% | 1,908,479 |
| Jun 23, 2025 | 1.35 | 1.37 | 1.29 | 1.31 | 1.31 | -2.96% | 1,195,672 |
| Jun 20, 2025 | 1.42 | 1.46 | 1.34 | 1.35 | 1.35 | -5.59% | 1,372,175 |
| Jun 18, 2025 | 1.46 | 1.49 | 1.43 | 1.43 | 1.43 | -2.05% | 370,823 |
| Jun 17, 2025 | 1.51 | 1.55 | 1.45 | 1.46 | 1.46 | -3.95% | 683,273 |
| Jun 16, 2025 | 1.53 | 1.56 | 1.46 | 1.52 | 1.52 | 1.33% | 693,358 |
| Jun 13, 2025 | 1.59 | 1.62 | 1.50 | 1.50 | 1.50 | -6.83% | 722,866 |
| Jun 12, 2025 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | -0.62% | 532,681 |
| Jun 11, 2025 | 1.69 | 1.72 | 1.62 | 1.62 | 1.62 | -3.57% | 482,073 |
| Jun 10, 2025 | 1.72 | 1.76 | 1.67 | 1.68 | 1.68 | -1.75% | 626,562 |
| Jun 9, 2025 | 1.67 | 1.73 | 1.66 | 1.71 | 1.71 | 3.01% | 456,632 |
| Jun 6, 2025 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | 1.22% | 443,404 |
| Jun 5, 2025 | 1.73 | 1.75 | 1.64 | 1.64 | 1.64 | -5.75% | 521,856 |
| Jun 4, 2025 | 1.68 | 1.75 | 1.68 | 1.74 | 1.74 | 2.96% | 545,417 |
| Jun 3, 2025 | 1.71 | 1.72 | 1.65 | 1.69 | 1.69 | -1.17% | 425,556 |
| Jun 2, 2025 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -4.47% | 541,071 |
| May 30, 2025 | 1.84 | 1.89 | 1.78 | 1.79 | 1.79 | -2.72% | 530,478 |
| May 29, 2025 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | - | 422,917 |