BRC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	0.84	0.90	0.82	0.90	0.90	7.05%	424,455
Apr 15, 2026	0.83	0.85	0.80	0.84	0.84	1.19%	368,802
Apr 14, 2026	0.81	0.84	0.80	0.83	0.83	-	449,437
Apr 13, 2026	0.84	0.84	0.80	0.83	0.83	2.86%	270,547
Apr 10, 2026	0.82	0.84	0.79	0.81	0.81	0.27%	303,525
Apr 9, 2026	0.81	0.82	0.79	0.80	0.80	-0.90%	224,299
Apr 8, 2026	0.84	0.84	0.80	0.81	0.81	1.50%	258,326
Apr 7, 2026	0.80	0.80	0.77	0.80	0.80	-0.66%	326,695
Apr 6, 2026	0.80	0.82	0.78	0.81	0.81	0.89%	315,308
Apr 2, 2026	0.76	0.83	0.76	0.80	0.80	1.77%	495,837
Apr 1, 2026	0.80	0.80	0.78	0.78	0.78	1.04%	347,612
Mar 31, 2026	0.78	0.80	0.74	0.78	0.78	3.31%	572,716
Mar 30, 2026	0.77	0.77	0.72	0.75	0.75	0.52%	761,971
Mar 27, 2026	0.74	0.79	0.72	0.75	0.75	0.39%	438,486