BRC Inc. (BRCC)
NYSE: BRCC · Real-Time Price · USD
2.570
+0.040 (1.58%)
At close: Feb 21, 2025, 4:00 PM
2.610
+0.040 (1.56%)
After-hours: Feb 21, 2025, 7:31 PM EST
BRC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.56 | 2.59 | 2.54 | 2.57 | 2.57 | 1.58% | 302,384 |
| Feb 20, 2025 | 2.54 | 2.55 | 2.50 | 2.53 | 2.53 | -1.17% | 326,988 |
| Feb 19, 2025 | 2.60 | 2.60 | 2.53 | 2.56 | 2.56 | -1.16% | 248,242 |
| Feb 18, 2025 | 2.61 | 2.63 | 2.55 | 2.59 | 2.59 | -1.15% | 329,605 |
| Feb 14, 2025 | 2.62 | 2.66 | 2.56 | 2.62 | 2.62 | 1.16% | 310,489 |
| Feb 13, 2025 | 2.56 | 2.61 | 2.54 | 2.59 | 2.59 | 2.37% | 417,039 |
| Feb 12, 2025 | 2.50 | 2.60 | 2.48 | 2.53 | 2.53 | 0.40% | 388,309 |
| Feb 11, 2025 | 2.51 | 2.56 | 2.47 | 2.52 | 2.52 | 0.80% | 393,486 |
| Feb 10, 2025 | 2.53 | 2.57 | 2.42 | 2.50 | 2.50 | -1.19% | 635,581 |
| Feb 7, 2025 | 2.59 | 2.59 | 2.50 | 2.53 | 2.53 | -1.17% | 539,260 |
| Feb 6, 2025 | 2.62 | 2.63 | 2.56 | 2.56 | 2.56 | -1.16% | 410,286 |
| Feb 5, 2025 | 2.72 | 2.74 | 2.58 | 2.59 | 2.59 | -4.78% | 479,113 |
| Feb 4, 2025 | 2.57 | 2.74 | 2.48 | 2.72 | 2.72 | 5.43% | 1,853,760 |
| Feb 3, 2025 | 2.66 | 2.68 | 2.55 | 2.58 | 2.58 | -4.80% | 990,937 |
| Jan 31, 2025 | 2.77 | 2.79 | 2.67 | 2.71 | 2.71 | -1.81% | 506,900 |
| Jan 30, 2025 | 2.76 | 2.79 | 2.71 | 2.76 | 2.76 | 1.47% | 363,706 |
| Jan 29, 2025 | 2.72 | 2.76 | 2.65 | 2.72 | 2.72 | 0.37% | 572,570 |
| Jan 28, 2025 | 2.82 | 2.83 | 2.70 | 2.71 | 2.71 | -3.90% | 675,595 |
| Jan 27, 2025 | 2.84 | 2.91 | 2.82 | 2.82 | 2.82 | -1.05% | 501,441 |
| Jan 24, 2025 | 2.91 | 2.92 | 2.83 | 2.85 | 2.85 | -1.38% | 562,478 |
| Jan 23, 2025 | 2.89 | 2.93 | 2.85 | 2.89 | 2.89 | - | 545,620 |
| Jan 22, 2025 | 2.91 | 2.95 | 2.88 | 2.89 | 2.89 | -0.69% | 603,616 |
| Jan 21, 2025 | 2.99 | 3.05 | 2.90 | 2.91 | 2.91 | -2.35% | 481,812 |
| Jan 17, 2025 | 3.06 | 3.07 | 2.91 | 2.98 | 2.98 | -1.97% | 1,109,498 |
| Jan 16, 2025 | 3.11 | 3.12 | 3.01 | 3.04 | 3.04 | -2.88% | 643,308 |
| Jan 15, 2025 | 3.03 | 3.30 | 3.01 | 3.13 | 3.13 | 6.10% | 1,170,483 |
| Jan 14, 2025 | 3.01 | 3.07 | 2.91 | 2.95 | 2.95 | -3.28% | 957,582 |
| Jan 13, 2025 | 3.07 | 3.09 | 2.94 | 3.05 | 3.05 | -0.97% | 848,973 |
| Jan 10, 2025 | 3.09 | 3.17 | 3.02 | 3.08 | 3.08 | -2.84% | 1,108,537 |
| Jan 8, 2025 | 3.07 | 3.22 | 3.00 | 3.17 | 3.17 | 1.93% | 678,369 |
| Jan 7, 2025 | 3.06 | 3.15 | 3.02 | 3.11 | 3.11 | 1.97% | 608,451 |
| Jan 6, 2025 | 3.21 | 3.25 | 3.03 | 3.05 | 3.05 | -4.39% | 672,396 |
| Jan 3, 2025 | 3.23 | 3.26 | 3.10 | 3.19 | 3.19 | -0.62% | 638,210 |
| Jan 2, 2025 | 3.21 | 3.34 | 3.15 | 3.21 | 3.21 | 1.26% | 652,406 |
| Dec 31, 2024 | 3.10 | 3.22 | 3.04 | 3.17 | 3.17 | 2.26% | 746,209 |
| Dec 30, 2024 | 3.03 | 3.20 | 3.00 | 3.10 | 3.10 | 1.64% | 860,613 |
| Dec 27, 2024 | 3.00 | 3.06 | 2.92 | 3.05 | 3.05 | 1.33% | 597,168 |
| Dec 26, 2024 | 2.93 | 3.03 | 2.93 | 3.01 | 3.01 | 2.73% | 780,054 |
| Dec 24, 2024 | 2.90 | 2.95 | 2.86 | 2.93 | 2.93 | 1.38% | 355,086 |
| Dec 23, 2024 | 2.93 | 2.96 | 2.84 | 2.89 | 2.89 | -1.37% | 672,774 |
| Dec 20, 2024 | 2.84 | 2.97 | 2.80 | 2.93 | 2.93 | 1.38% | 968,712 |
| 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% | 659,466 |
| 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% | 635,466 |
| 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% | 486,595 |
| 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% | 608,485 |
| 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% | 996,268 |
| Nov 22, 2024 | 2.95 | 3.04 | 2.93 | 3.02 | 3.02 | 3.07% | 750,872 |
| Nov 21, 2024 | 2.85 | 2.99 | 2.85 | 2.93 | 2.93 | 2.45% | 882,777 |
| Nov 20, 2024 | 2.93 | 2.99 | 2.80 | 2.86 | 2.86 | -3.38% | 736,594 |
| 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% | 897,985 |
| 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% | 1,006,764 |
| 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% | 1,517,963 |
| 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% | 817,765 |
| Oct 28, 2024 | 3.27 | 3.31 | 3.24 | 3.27 | 3.27 | 0.93% | 402,088 |
| 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% | 580,395 |
| 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% | 395,074 |
| 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% | 478,194 |
| 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% | 513,870 |
| 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% | 535,191 |