BRC Inc. (BRCC)
NYSE: BRCC · Real-Time Price · USD
1.205
-0.095 (-7.31%)
Jun 29, 2026, 10:06 AM EDT - Market open
BRC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.26 | 1.26 | 1.15 | 1.24 | - | -4.62% | 202,786 |
| Jun 26, 2026 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | 3.17% | 2,123,912 |
| Jun 25, 2026 | 1.23 | 1.30 | 1.23 | 1.26 | 1.26 | 0.80% | 404,970 |
| Jun 24, 2026 | 1.23 | 1.28 | 1.21 | 1.25 | 1.25 | 0.81% | 328,288 |
| Jun 23, 2026 | 1.22 | 1.28 | 1.20 | 1.24 | 1.24 | 0.81% | 833,351 |
| Jun 22, 2026 | 1.31 | 1.34 | 1.22 | 1.23 | 1.23 | -6.11% | 890,027 |
| Jun 18, 2026 | 1.29 | 1.32 | 1.27 | 1.31 | 1.31 | 0.77% | 570,469 |
| Jun 17, 2026 | 1.31 | 1.37 | 1.30 | 1.30 | 1.30 | -1.52% | 826,469 |
| Jun 16, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 606,738 |
| Jun 15, 2026 | 1.35 | 1.41 | 1.31 | 1.33 | 1.33 | -2.21% | 755,292 |
| Jun 12, 2026 | 1.33 | 1.38 | 1.32 | 1.36 | 1.36 | 3.03% | 1,076,738 |
| Jun 11, 2026 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 4.76% | 615,422 |
| Jun 10, 2026 | 1.22 | 1.32 | 1.22 | 1.26 | 1.26 | 3.28% | 790,448 |
| Jun 9, 2026 | 1.19 | 1.26 | 1.19 | 1.22 | 1.22 | 0.83% | 657,141 |
| Jun 8, 2026 | 1.29 | 1.32 | 1.20 | 1.21 | 1.21 | -6.20% | 1,289,108 |
| Jun 5, 2026 | 1.27 | 1.34 | 1.27 | 1.29 | 1.29 | 0.78% | 881,852 |
| Jun 4, 2026 | 1.50 | 1.52 | 1.24 | 1.28 | 1.28 | -14.67% | 2,282,833 |
| Jun 3, 2026 | 1.54 | 1.61 | 1.48 | 1.50 | 1.50 | -3.85% | 1,258,800 |
| Jun 2, 2026 | 1.56 | 1.57 | 1.50 | 1.56 | 1.56 | 0.65% | 1,258,830 |
| Jun 1, 2026 | 1.68 | 1.71 | 1.53 | 1.55 | 1.55 | -5.49% | 4,338,984 |
| May 29, 2026 | 1.71 | 1.75 | 1.61 | 1.64 | 1.64 | -4.09% | 2,180,640 |
| May 28, 2026 | 1.70 | 1.84 | 1.69 | 1.71 | 1.71 | -0.58% | 2,372,126 |
| May 27, 2026 | 1.80 | 1.80 | 1.66 | 1.72 | 1.72 | -1.71% | 1,558,321 |
| May 26, 2026 | 1.73 | 1.83 | 1.69 | 1.75 | 1.75 | 1.74% | 1,461,318 |
| May 22, 2026 | 1.80 | 1.86 | 1.72 | 1.72 | 1.72 | -3.37% | 2,333,266 |
| May 21, 2026 | 1.77 | 1.83 | 1.70 | 1.78 | 1.78 | 1.71% | 2,369,892 |
| May 20, 2026 | 1.65 | 1.78 | 1.63 | 1.75 | 1.75 | 4.79% | 1,693,695 |
| May 19, 2026 | 1.65 | 1.69 | 1.61 | 1.67 | 1.67 | 1.21% | 874,208 |
| May 18, 2026 | 1.63 | 1.70 | 1.54 | 1.65 | 1.65 | 3.12% | 1,206,580 |
| May 15, 2026 | 1.54 | 1.63 | 1.49 | 1.60 | 1.60 | 3.90% | 1,718,664 |
| May 14, 2026 | 1.35 | 1.55 | 1.35 | 1.54 | 1.54 | 14.93% | 2,158,532 |
| May 13, 2026 | 1.28 | 1.36 | 1.26 | 1.34 | 1.34 | 3.88% | 764,598 |
| May 12, 2026 | 1.26 | 1.36 | 1.25 | 1.29 | 1.29 | - | 842,835 |
| May 11, 2026 | 1.29 | 1.31 | 1.21 | 1.29 | 1.29 | -0.77% | 622,524 |
| May 8, 2026 | 1.23 | 1.31 | 1.22 | 1.30 | 1.30 | 4.00% | 759,760 |
| May 7, 2026 | 1.24 | 1.29 | 1.14 | 1.25 | 1.25 | -0.79% | 1,286,609 |
| May 6, 2026 | 1.36 | 1.47 | 1.23 | 1.26 | 1.26 | -6.67% | 2,496,742 |
| May 5, 2026 | 1.24 | 1.65 | 1.19 | 1.35 | 1.35 | 23.85% | 9,843,049 |
| May 4, 2026 | 1.10 | 1.13 | 1.08 | 1.09 | 1.09 | - | 1,070,864 |
| May 1, 2026 | 1.10 | 1.15 | 1.08 | 1.09 | 1.09 | 0.93% | 257,031 |
| Apr 30, 2026 | 1.10 | 1.13 | 1.08 | 1.08 | 1.08 | -1.82% | 463,336 |
| Apr 29, 2026 | 1.07 | 1.14 | 1.03 | 1.10 | 1.10 | 2.80% | 545,095 |
| Apr 28, 2026 | 1.13 | 1.17 | 1.07 | 1.07 | 1.07 | -6.96% | 550,664 |
| Apr 27, 2026 | 1.17 | 1.20 | 1.12 | 1.15 | 1.15 | -0.86% | 594,871 |
| Apr 24, 2026 | 1.10 | 1.19 | 1.06 | 1.16 | 1.16 | 4.50% | 1,031,964 |
| Apr 23, 2026 | 1.10 | 1.16 | 1.04 | 1.11 | 1.11 | 2.78% | 836,747 |
| Apr 22, 2026 | 0.95 | 1.09 | 0.95 | 1.08 | 1.08 | 10.75% | 962,648 |
| Apr 21, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 6.08% | 539,144 |
| Apr 20, 2026 | 0.89 | 0.92 | 0.85 | 0.92 | 0.92 | 4.11% | 308,662 |
| Apr 17, 2026 | 0.91 | 0.95 | 0.88 | 0.88 | 0.88 | -1.79% | 473,813 |