BRC Inc. (BRCC)
NYSE: BRCC · Real-Time Price · USD
1.710
-0.030 (-1.72%)
Jun 5, 2025, 10:14 AM - Market open
BRC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | -0.54% | 496,719 |
| May 27, 2025 | 1.86 | 1.92 | 1.84 | 1.85 | 1.85 | 0.54% | 544,835 |
| May 23, 2025 | 1.88 | 1.94 | 1.83 | 1.84 | 1.84 | -4.17% | 457,606 |
| May 22, 2025 | 1.85 | 1.94 | 1.81 | 1.92 | 1.92 | 3.23% | 346,539 |
| May 21, 2025 | 1.89 | 1.95 | 1.86 | 1.86 | 1.86 | -2.62% | 543,093 |
| May 20, 2025 | 1.99 | 2.00 | 1.90 | 1.91 | 1.91 | -3.54% | 484,705 |
| May 19, 2025 | 1.93 | 1.99 | 1.93 | 1.98 | 1.98 | 0.51% | 407,611 |
| May 16, 2025 | 1.94 | 2.01 | 1.93 | 1.97 | 1.97 | 1.55% | 586,495 |
| May 15, 2025 | 1.83 | 2.02 | 1.83 | 1.94 | 1.94 | 5.43% | 660,947 |
| May 14, 2025 | 1.83 | 1.87 | 1.81 | 1.84 | 1.84 | - | 553,163 |
| May 13, 2025 | 1.78 | 1.87 | 1.76 | 1.84 | 1.84 | 3.95% | 794,048 |
| May 12, 2025 | 1.69 | 1.78 | 1.66 | 1.77 | 1.77 | 8.59% | 1,052,416 |
| May 9, 2025 | 1.55 | 1.63 | 1.48 | 1.63 | 1.63 | 3.82% | 1,358,515 |
| May 8, 2025 | 1.65 | 1.65 | 1.50 | 1.57 | 1.57 | 2.61% | 1,397,233 |
| May 7, 2025 | 1.78 | 1.84 | 1.50 | 1.53 | 1.53 | -13.07% | 2,701,325 |
| May 6, 2025 | 1.95 | 2.02 | 1.75 | 1.76 | 1.76 | -25.74% | 3,420,088 |
| May 5, 2025 | 2.28 | 2.40 | 2.27 | 2.37 | 2.37 | 3.49% | 911,798 |
| May 2, 2025 | 2.26 | 2.35 | 2.25 | 2.29 | 2.29 | 2.23% | 762,746 |
| May 1, 2025 | 2.29 | 2.31 | 2.24 | 2.24 | 2.24 | -1.75% | 870,301 |
| Apr 30, 2025 | 2.29 | 2.32 | 2.25 | 2.28 | 2.28 | -0.87% | 301,345 |
| Apr 29, 2025 | 2.30 | 2.34 | 2.27 | 2.30 | 2.30 | -0.43% | 391,310 |
| Apr 28, 2025 | 2.29 | 2.35 | 2.28 | 2.31 | 2.31 | 0.43% | 337,581 |
| Apr 25, 2025 | 2.26 | 2.32 | 2.22 | 2.30 | 2.30 | 1.32% | 365,340 |
| Apr 24, 2025 | 2.32 | 2.32 | 2.25 | 2.27 | 2.27 | -1.30% | 760,238 |
| Apr 23, 2025 | 2.24 | 2.32 | 2.21 | 2.30 | 2.30 | 5.02% | 507,031 |
| Apr 22, 2025 | 2.14 | 2.25 | 2.12 | 2.19 | 2.19 | 2.82% | 574,117 |
| Apr 21, 2025 | 2.09 | 2.14 | 2.09 | 2.13 | 2.13 | 0.95% | 382,198 |
| Apr 17, 2025 | 2.08 | 2.14 | 2.05 | 2.11 | 2.11 | 2.43% | 430,772 |
| Apr 16, 2025 | 2.13 | 2.13 | 2.05 | 2.06 | 2.06 | -3.29% | 306,986 |
| Apr 15, 2025 | 2.14 | 2.15 | 2.08 | 2.13 | 2.13 | -0.93% | 410,935 |
| Apr 14, 2025 | 2.18 | 2.20 | 2.11 | 2.15 | 2.15 | - | 513,913 |
| Apr 11, 2025 | 2.08 | 2.20 | 2.05 | 2.15 | 2.15 | 2.87% | 521,155 |
| Apr 10, 2025 | 2.03 | 2.11 | 1.96 | 2.09 | 2.09 | 2.96% | 621,459 |
| Apr 9, 2025 | 2.01 | 2.18 | 1.95 | 2.03 | 2.03 | 1.50% | 1,355,639 |
| Apr 8, 2025 | 2.04 | 2.06 | 1.96 | 2.00 | 2.00 | 1.52% | 554,448 |
| Apr 7, 2025 | 1.95 | 2.14 | 1.89 | 1.97 | 1.97 | -1.50% | 762,146 |
| Apr 4, 2025 | 1.97 | 2.01 | 1.89 | 2.00 | 2.00 | -0.99% | 682,245 |
| Apr 3, 2025 | 1.98 | 2.04 | 1.96 | 2.02 | 2.02 | -4.27% | 742,849 |
| Apr 2, 2025 | 2.03 | 2.11 | 2.01 | 2.11 | 2.11 | 3.43% | 321,105 |
| Apr 1, 2025 | 2.09 | 2.09 | 1.96 | 2.04 | 2.04 | -2.39% | 701,272 |
| Mar 31, 2025 | 2.10 | 2.19 | 2.07 | 2.09 | 2.09 | -1.42% | 557,624 |
| Mar 28, 2025 | 2.20 | 2.21 | 2.10 | 2.12 | 2.12 | -4.07% | 443,741 |
| Mar 27, 2025 | 2.14 | 2.23 | 2.14 | 2.21 | 2.21 | 3.76% | 382,720 |
| Mar 26, 2025 | 2.12 | 2.16 | 2.10 | 2.13 | 2.13 | 0.47% | 443,585 |
| Mar 25, 2025 | 2.22 | 2.24 | 2.12 | 2.12 | 2.12 | -4.07% | 517,289 |