BRC Inc. (BRCC)
NYSE: BRCC · Real-Time Price · USD
0.7881
-0.0610 (-7.18%)
At close: Feb 3, 2026, 4:00 PM EST
0.8000
+0.0119 (1.51%)
Pre-market: Feb 4, 2026, 8:55 AM EST
BRC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 0.88 | 0.91 | 0.76 | 0.79 | 0.79 | -7.18% | 1,123,644 |
| Feb 2, 2026 | 0.83 | 0.88 | 0.82 | 0.85 | 0.85 | 2.66% | 901,029 |
| Jan 30, 2026 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | 0.13% | 620,251 |
| Jan 29, 2026 | 0.84 | 0.86 | 0.80 | 0.83 | 0.83 | 0.90% | 891,596 |
| Jan 28, 2026 | 0.90 | 0.91 | 0.81 | 0.82 | 0.82 | -7.02% | 998,834 |
| Jan 27, 2026 | 0.94 | 0.95 | 0.87 | 0.88 | 0.88 | -5.40% | 1,025,960 |
| Jan 26, 2026 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -2.03% | 596,352 |
| Jan 23, 2026 | 0.99 | 1.00 | 0.94 | 0.95 | 0.95 | -2.95% | 657,939 |
| Jan 22, 2026 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -1.57% | 738,866 |
| Jan 21, 2026 | 0.98 | 1.00 | 0.90 | 0.99 | 0.99 | 4.68% | 4,638,069 |
| Jan 20, 2026 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -3.08% | 621,233 |
| Jan 16, 2026 | 0.99 | 1.02 | 0.97 | 0.98 | 0.98 | -1.13% | 822,716 |
| Jan 15, 2026 | 1.01 | 1.03 | 0.93 | 0.99 | 0.99 | 2.19% | 1,145,991 |
| Jan 14, 2026 | 1.07 | 1.09 | 0.95 | 0.97 | 0.97 | -8.47% | 1,270,274 |
| Jan 13, 2026 | 1.05 | 1.08 | 1.02 | 1.06 | 1.06 | 2.91% | 1,404,173 |
| Jan 12, 2026 | 1.02 | 1.04 | 0.99 | 1.03 | 1.03 | 1.98% | 2,257,781 |
| Jan 9, 2026 | 1.02 | 1.03 | 0.96 | 1.01 | 1.01 | -0.98% | 1,090,815 |
| Jan 8, 2026 | 0.98 | 1.05 | 0.98 | 1.02 | 1.02 | 5.14% | 1,224,116 |
| Jan 7, 2026 | 1.04 | 1.06 | 0.96 | 0.97 | 0.97 | -7.61% | 2,224,645 |
| Jan 6, 2026 | 1.09 | 1.11 | 1.03 | 1.05 | 1.05 | -3.67% | 1,014,678 |
| Jan 5, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 427,256 |
| Jan 2, 2026 | 1.11 | 1.16 | 1.09 | 1.12 | 1.12 | 0.90% | 501,831 |
| Dec 31, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 966,760 |
| Dec 30, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -3.42% | 1,184,442 |
| Dec 29, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 595,459 |
| Dec 26, 2025 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 543,657 |
| Dec 24, 2025 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | 3.42% | 523,517 |
| Dec 23, 2025 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -3.31% | 603,616 |
| Dec 22, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | -3.97% | 676,779 |
| Dec 19, 2025 | 1.23 | 1.26 | 1.19 | 1.26 | 1.26 | 2.44% | 1,207,100 |
| Dec 18, 2025 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 654,193 |
| Dec 17, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 439,545 |
| Dec 16, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 456,489 |
| Dec 15, 2025 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | - | 388,080 |
| Dec 12, 2025 | 1.25 | 1.28 | 1.23 | 1.23 | 1.23 | -2.38% | 314,904 |
| Dec 11, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 394,178 |
| Dec 10, 2025 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | 0.81% | 602,484 |
| Dec 9, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 2.48% | 335,757 |
| Dec 8, 2025 | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | -3.20% | 597,019 |
| Dec 5, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 364,422 |
| Dec 4, 2025 | 1.30 | 1.31 | 1.25 | 1.26 | 1.26 | -3.82% | 277,959 |
| Dec 3, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 486,579 |
| Dec 2, 2025 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | 2.40% | 363,347 |
| Dec 1, 2025 | 1.27 | 1.28 | 1.20 | 1.25 | 1.25 | -1.57% | 568,536 |
| Nov 28, 2025 | 1.27 | 1.29 | 1.21 | 1.27 | 1.27 | -0.78% | 705,500 |
| Nov 26, 2025 | 1.21 | 1.29 | 1.20 | 1.28 | 1.28 | 5.79% | 983,071 |
| Nov 25, 2025 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 1.68% | 793,453 |
| Nov 24, 2025 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 538,029 |
| Nov 21, 2025 | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | 1.68% | 676,488 |
| Nov 20, 2025 | 1.24 | 1.26 | 1.19 | 1.19 | 1.19 | -1.65% | 362,464 |