BRC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.80	0.80	0.77	0.80	0.80	-0.66%	326,088
Apr 6, 2026	0.80	0.82	0.78	0.81	0.81	0.89%	314,280
Apr 2, 2026	0.76	0.83	0.76	0.80	0.80	1.77%	495,701
Apr 1, 2026	0.80	0.80	0.78	0.78	0.78	1.04%	347,607
Mar 31, 2026	0.78	0.80	0.74	0.78	0.78	3.31%	572,360
Mar 30, 2026	0.77	0.77	0.72	0.75	0.75	0.52%	759,292
Mar 27, 2026	0.74	0.79	0.72	0.75	0.75	0.39%	437,155
Mar 26, 2026	0.76	0.77	0.71	0.74	0.74	-0.77%	494,798
Mar 25, 2026	0.82	0.83	0.73	0.75	0.75	-7.31%	741,076
Mar 24, 2026	0.85	0.88	0.81	0.81	0.81	-3.15%	621,446
Mar 23, 2026	0.84	0.87	0.80	0.84	0.84	-1.67%	744,281
Mar 20, 2026	0.86	0.86	0.82	0.85	0.85	-1.31%	685,403
Mar 19, 2026	0.87	0.90	0.85	0.86	0.86	-2.13%	463,944
Mar 18, 2026	0.90	0.91	0.86	0.88	0.88	-5.38%	525,812
Mar 17, 2026	0.99	0.99	0.91	0.93	0.93	1.56%	703,834
Mar 16, 2026	0.89	0.93	0.87	0.92	0.92	0.66%	581,804
Mar 13, 2026	0.93	0.93	0.86	0.91	0.91	1.48%	560,903
Mar 12, 2026	0.91	0.92	0.85	0.90	0.90	-4.37%	820,239
Mar 11, 2026	0.96	0.99	0.89	0.94	0.94	-1.80%	1,019,506
Mar 10, 2026	0.93	0.97	0.83	0.95	0.95	6.98%	1,495,971
Mar 9, 2026	0.79	0.90	0.78	0.89	0.89	13.76%	1,790,807
Mar 6, 2026	0.74	0.80	0.72	0.78	0.78	2.94%	1,966,497
Mar 5, 2026	0.80	0.80	0.72	0.76	0.76	-1.88%	1,146,857
Mar 4, 2026	0.83	0.83	0.73	0.78	0.78	-3.64%	908,926
Mar 3, 2026	0.63	0.81	0.60	0.81	0.81	24.87%	3,127,984
Mar 2, 2026	0.65	0.65	0.63	0.65	0.65	2.53%	1,345,955
Feb 27, 2026	0.64	0.65	0.62	0.63	0.63	-1.70%	1,187,452
Feb 26, 2026	0.67	0.67	0.64	0.64	0.64	-1.48%	671,010
Feb 25, 2026	0.66	0.67	0.63	0.65	0.65	3.17%	1,187,631
Feb 24, 2026	0.63	0.66	0.61	0.63	0.63	0.86%	1,146,239
Feb 23, 2026	0.68	0.69	0.62	0.62	0.62	-8.66%	1,488,672
Feb 20, 2026	0.69	0.69	0.66	0.68	0.68	0.31%	1,045,611
Feb 19, 2026	0.70	0.70	0.67	0.68	0.68	-2.86%	655,585
Feb 18, 2026	0.70	0.71	0.67	0.70	0.70	1.07%	855,403
Feb 17, 2026	0.77	0.77	0.68	0.69	0.69	-4.73%	895,013
Feb 13, 2026	0.72	0.74	0.70	0.73	0.73	4.13%	842,457
Feb 12, 2026	0.73	0.73	0.68	0.70	0.70	-3.93%	1,190,017
Feb 11, 2026	0.79	0.79	0.73	0.73	0.73	-4.70%	808,224
Feb 10, 2026	0.83	0.84	0.76	0.76	0.76	-6.57%	877,085
Feb 9, 2026	0.82	0.84	0.77	0.82	0.82	-0.87%	781,198
Feb 6, 2026	0.80	0.83	0.75	0.83	0.83	11.55%	863,741
Feb 5, 2026	0.80	0.81	0.73	0.74	0.74	-9.76%	1,299,993
Feb 4, 2026	0.80	0.84	0.79	0.82	0.82	4.05%	678,987
Feb 3, 2026	0.88	0.91	0.76	0.79	0.79	-7.18%	1,124,877
Feb 2, 2026	0.83	0.88	0.82	0.85	0.85	2.66%	901,056
Jan 30, 2026	0.83	0.85	0.80	0.83	0.83	0.13%	621,381
Jan 29, 2026	0.84	0.86	0.80	0.83	0.83	0.90%	891,696
Jan 28, 2026	0.90	0.91	0.81	0.82	0.82	-7.02%	1,008,836
Jan 27, 2026	0.94	0.95	0.87	0.88	0.88	-5.40%	1,028,977
Jan 26, 2026	0.96	0.97	0.93	0.93	0.93	-2.03%	596,824