BRC Inc. (BRCC)
NYSE: BRCC · Real-Time Price · USD
9.77
-2.90 (-22.89%)
At close: Nov 3, 2026, 4:00 PM EST
9.96
+0.19 (1.94%)
After-hours: Nov 3, 2026, 7:58 PM EST
BRC Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 9.75 | 9.91 | 8.03 | 9.77 | 9.77 | -22.89% | 339,197 |
| Nov 2, 2026 | 12.55 | 13.14 | 12.53 | 12.67 | 12.67 | 0.56% | 115,558 |
| Oct 30, 2026 | 13.15 | 13.39 | 12.58 | 12.60 | 12.60 | -3.00% | 144,043 |
| Oct 29, 2026 | 12.16 | 12.99 | 12.03 | 12.99 | 12.99 | 6.91% | 189,352 |
| Oct 28, 2026 | 11.56 | 12.20 | 11.40 | 12.15 | 12.15 | 4.74% | 175,466 |
| Oct 27, 2026 | 11.59 | 11.74 | 11.04 | 11.60 | 11.60 | -0.43% | 181,509 |
| Oct 26, 2026 | 11.27 | 11.79 | 11.08 | 11.65 | 11.65 | 3.10% | 111,829 |
| Oct 23, 2026 | 10.95 | 11.37 | 10.76 | 11.30 | 11.30 | 1.71% | 118,941 |
| Oct 22, 2026 | 10.54 | 11.15 | 10.50 | 11.11 | 11.11 | 5.21% | 115,578 |
| Oct 21, 2026 | 10.56 | 10.69 | 10.29 | 10.56 | 10.56 | -0.19% | 116,286 |
| Oct 20, 2026 | 10.02 | 10.72 | 9.97 | 10.58 | 10.58 | 5.80% | 177,743 |
| Oct 19, 2026 | 10.02 | 10.17 | 9.71 | 10.00 | 10.00 | -0.89% | 114,235 |
| Oct 16, 2026 | 10.70 | 10.84 | 10.05 | 10.09 | 10.09 | -4.09% | 140,080 |
| Oct 15, 2026 | 10.35 | 10.85 | 10.16 | 10.52 | 10.52 | 0.48% | 158,863 |
| Oct 14, 2026 | 10.02 | 10.50 | 10.02 | 10.47 | 10.47 | 4.08% | 102,203 |
| Oct 13, 2026 | 9.91 | 10.52 | 9.83 | 10.06 | 10.06 | 1.31% | 167,142 |
| Oct 12, 2026 | 9.63 | 10.00 | 9.63 | 9.93 | 9.93 | 2.48% | 68,609 |
| Oct 9, 2026 | 9.50 | 9.79 | 9.50 | 9.69 | 9.69 | 1.36% | 35,778 |
| Oct 8, 2026 | 9.45 | 9.65 | 9.25 | 9.56 | 9.56 | 1.06% | 91,804 |
| Oct 7, 2026 | 9.37 | 9.50 | 9.25 | 9.46 | 9.46 | 0.21% | 59,967 |
| Oct 6, 2026 | 9.52 | 9.56 | 9.35 | 9.44 | 9.44 | -0.11% | 70,453 |
| Oct 5, 2026 | 9.12 | 9.49 | 8.88 | 9.45 | 9.45 | 4.42% | 83,357 |
| Oct 2, 2026 | 8.95 | 9.17 | 8.77 | 9.05 | 9.05 | 1.23% | 67,993 |
| Oct 1, 2026 | 9.11 | 9.11 | 8.55 | 8.94 | 8.94 | -1.32% | 95,285 |
| Sep 30, 2026 | 9.27 | 9.27 | 8.78 | 9.06 | 9.06 | -1.63% | 72,584 |
| Sep 29, 2026 | 9.03 | 9.34 | 8.99 | 9.21 | 9.21 | 1.77% | 51,162 |
| Sep 28, 2026 | 9.23 | 9.37 | 8.99 | 9.05 | 9.05 | -1.84% | 99,745 |
| Sep 25, 2026 | 8.99 | 9.27 | 8.91 | 9.22 | 9.22 | 1.99% | 73,504 |
| Sep 24, 2026 | 9.01 | 9.10 | 8.92 | 9.04 | 9.04 | 0.78% | 66,063 |
| Sep 23, 2026 | 9.24 | 9.24 | 8.65 | 8.97 | 8.97 | -3.44% | 90,808 |
| Sep 22, 2026 | 8.94 | 9.49 | 8.94 | 9.29 | 9.29 | 4.38% | 83,821 |
| Sep 21, 2026 | 9.40 | 9.54 | 8.84 | 8.90 | 8.90 | -4.91% | 139,683 |
| Sep 18, 2026 | 9.79 | 9.82 | 9.32 | 9.36 | 9.36 | -5.36% | 390,950 |
| Sep 17, 2026 | 10.00 | 10.30 | 9.77 | 9.89 | 9.89 | 0.41% | 101,048 |
| Sep 16, 2026 | 9.19 | 10.02 | 9.19 | 9.85 | 9.85 | 7.89% | 128,355 |
| Sep 15, 2026 | 8.87 | 9.20 | 8.61 | 9.13 | 9.13 | 1.67% | 104,244 |
| Sep 14, 2026 | 8.61 | 9.09 | 8.61 | 8.98 | 8.98 | 4.91% | 90,558 |
| Sep 11, 2026 | 8.35 | 8.68 | 8.32 | 8.56 | 8.56 | 2.88% | 54,270 |
| Sep 10, 2026 | 8.35 | 8.57 | 8.26 | 8.32 | 8.32 | -1.30% | 68,798 |
| Sep 9, 2026 | 8.82 | 8.83 | 8.33 | 8.43 | 8.43 | -5.17% | 83,109 |
| Sep 8, 2026 | 8.73 | 8.95 | 8.60 | 8.89 | 8.89 | 1.60% | 105,664 |
| Sep 4, 2026 | 8.52 | 8.80 | 8.39 | 8.75 | 8.75 | 1.86% | 65,048 |
| Sep 3, 2026 | 8.45 | 8.59 | 8.23 | 8.59 | 8.59 | 2.26% | 53,121 |
| Sep 2, 2026 | 8.23 | 8.44 | 7.99 | 8.40 | 8.40 | 1.57% | 126,833 |
| Sep 1, 2026 | 8.04 | 8.40 | 8.00 | 8.27 | 8.27 | 2.86% | 140,939 |
| Aug 31, 2026 | 8.52 | 8.74 | 7.93 | 8.04 | 8.04 | -4.74% | 117,339 |
| Aug 28, 2026 | 8.38 | 8.73 | 8.38 | 8.44 | 8.44 | 0.72% | 104,055 |
| Aug 27, 2026 | 8.52 | 8.95 | 8.35 | 8.38 | 8.38 | -2.22% | 177,151 |
| Aug 26, 2026 | 8.50 | 9.00 | 8.31 | 8.57 | 8.57 | 0.23% | 164,144 |
| Aug 25, 2026 | 9.11 | 9.11 | 7.71 | 8.55 | 8.55 | -8.36% | 413,242 |