BRC Inc. (BRCC)
NYSE: BRCC · Real-Time Price · USD
1.530
+0.020 (1.32%)
At close: Sep 5, 2025, 4:00 PM
1.550
+0.020 (1.31%)
After-hours: Sep 5, 2025, 7:09 PM EDT
BRC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.51 | 1.58 | 1.51 | 1.53 | 1.53 | 1.32% | 416,227 |
| Sep 4, 2025 | 1.56 | 1.57 | 1.51 | 1.51 | 1.51 | -1.95% | 364,268 |
| Sep 3, 2025 | 1.52 | 1.58 | 1.49 | 1.54 | 1.54 | - | 625,725 |
| Sep 2, 2025 | 1.55 | 1.56 | 1.51 | 1.54 | 1.54 | -0.65% | 650,858 |
| Aug 29, 2025 | 1.56 | 1.60 | 1.54 | 1.55 | 1.55 | - | 449,886 |
| Aug 28, 2025 | 1.61 | 1.63 | 1.54 | 1.55 | 1.55 | -3.73% | 565,457 |
| Aug 27, 2025 | 1.56 | 1.63 | 1.55 | 1.61 | 1.61 | 3.21% | 413,756 |
| Aug 26, 2025 | 1.59 | 1.62 | 1.52 | 1.56 | 1.56 | -1.89% | 446,568 |
| Aug 25, 2025 | 1.53 | 1.66 | 1.53 | 1.59 | 1.59 | 3.25% | 883,551 |
| Aug 22, 2025 | 1.48 | 1.57 | 1.47 | 1.54 | 1.54 | 6.21% | 770,805 |
| Aug 21, 2025 | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | - | 264,288 |
| Aug 20, 2025 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | -2.68% | 363,073 |
| Aug 19, 2025 | 1.48 | 1.53 | 1.44 | 1.49 | 1.49 | 0.68% | 689,923 |
| Aug 18, 2025 | 1.50 | 1.57 | 1.40 | 1.48 | 1.48 | -1.99% | 1,959,737 |
| Aug 15, 2025 | 1.56 | 1.58 | 1.51 | 1.51 | 1.51 | -3.82% | 441,576 |
| Aug 14, 2025 | 1.54 | 1.59 | 1.50 | 1.57 | 1.57 | -0.63% | 824,946 |
| Aug 13, 2025 | 1.43 | 1.60 | 1.43 | 1.58 | 1.58 | 9.72% | 1,168,656 |
| Aug 12, 2025 | 1.47 | 1.53 | 1.43 | 1.44 | 1.44 | 0.70% | 865,641 |
| Aug 11, 2025 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -0.69% | 564,104 |
| 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 |