BRC Inc. (BRCC)
NYSE: BRCC · Real-Time Price · USD
8.45
+0.05 (0.60%)
Sep 3, 2026, 3:02 PM EDT - Market open
BRC Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.45 | 8.52 | 8.23 | 8.43 | - | 0.30% | 27,321 |
| Sep 2, 2026 | 8.23 | 8.44 | 7.99 | 8.40 | 8.40 | 1.57% | 126,754 |
| Sep 1, 2026 | 8.04 | 8.40 | 8.00 | 8.27 | 8.27 | 2.86% | 140,915 |
| Aug 31, 2026 | 8.52 | 8.74 | 7.93 | 8.04 | 8.04 | -4.74% | 117,338 |
| Aug 28, 2026 | 8.38 | 8.73 | 8.38 | 8.44 | 8.44 | 0.72% | 104,022 |
| Aug 27, 2026 | 8.52 | 8.95 | 8.35 | 8.38 | 8.38 | -2.22% | 176,743 |
| Aug 26, 2026 | 8.50 | 9.00 | 8.31 | 8.57 | 8.57 | 0.23% | 164,046 |
| Aug 25, 2026 | 9.11 | 9.11 | 7.71 | 8.55 | 8.55 | -8.36% | 412,824 |
| Aug 24, 2026 | 9.20 | 10.65 | 8.76 | 9.33 | 9.33 | 6.03% | 502,093 |
| Aug 21, 2026 | 8.55 | 8.87 | 8.38 | 8.80 | 8.80 | 1.82% | 81,318 |
| Aug 20, 2026 | 8.20 | 8.73 | 7.90 | 8.64 | 8.64 | 6.69% | 190,584 |
| Aug 19, 2026 | 8.25 | 8.71 | 8.06 | 8.10 | 8.10 | -1.42% | 112,935 |
| Aug 18, 2026 | 8.26 | 8.55 | 8.14 | 8.22 | 8.22 | 0.76% | 90,424 |
| Aug 17, 2026 | 8.01 | 9.10 | 8.01 | 8.16 | 8.16 | -3.98% | 123,579 |
| Aug 14, 2026 | 8.49 | 8.93 | 8.22 | 8.49 | 8.49 | 0.49% | 116,139 |
| Aug 13, 2026 | 8.61 | 9.10 | 8.40 | 8.45 | 8.45 | -1.72% | 149,343 |
| Aug 12, 2026 | 8.61 | 8.91 | 8.40 | 8.60 | 8.60 | 1.42% | 90,271 |
| Aug 11, 2026 | 8.72 | 8.84 | 8.43 | 8.48 | 8.48 | -1.86% | 169,727 |
| Aug 10, 2026 | 9.09 | 9.70 | 8.60 | 8.64 | 8.64 | -13.59% | 200,025 |
| Aug 7, 2026 | 9.80 | 10.20 | 9.30 | 10.00 | 10.00 | 4.01% | 91,815 |
| Aug 6, 2026 | 10.00 | 10.40 | 9.60 | 9.61 | 9.61 | -4.81% | 78,145 |
| Aug 5, 2026 | 10.40 | 10.70 | 9.60 | 10.10 | 10.10 | -3.81% | 92,677 |
| Aug 4, 2026 | 12.70 | 12.75 | 9.51 | 10.50 | 10.50 | - | 438,727 |
| Aug 3, 2026 | 11.00 | 11.70 | 9.90 | 10.50 | 10.50 | 1.94% | 176,570 |
| Jul 31, 2026 | 10.30 | 10.90 | 10.15 | 10.30 | 10.30 | 0.98% | 48,001 |
| Jul 30, 2026 | 10.60 | 10.75 | 10.00 | 10.20 | 10.20 | -1.92% | 50,776 |
| Jul 29, 2026 | 10.30 | 10.90 | 10.20 | 10.40 | 10.40 | 2.97% | 45,758 |
| Jul 28, 2026 | 10.00 | 10.30 | 9.90 | 10.10 | 10.10 | 2.01% | 60,404 |
| Jul 27, 2026 | 11.00 | 11.10 | 9.90 | 9.90 | 9.90 | -8.32% | 65,379 |
| Jul 24, 2026 | 12.10 | 12.50 | 10.80 | 10.80 | 10.80 | -10.00% | 85,158 |
| Jul 23, 2026 | 12.50 | 12.90 | 11.90 | 12.00 | 12.00 | -4.76% | 110,314 |
| Jul 22, 2026 | 11.90 | 12.95 | 11.80 | 12.60 | 12.60 | 5.00% | 65,110 |
| Jul 21, 2026 | 11.90 | 12.20 | 11.50 | 12.00 | 12.00 | - | 57,707 |
| Jul 20, 2026 | 11.40 | 12.40 | 11.40 | 12.00 | 12.00 | 5.26% | 85,045 |
| Jul 17, 2026 | 11.70 | 12.25 | 11.40 | 11.40 | 11.40 | -3.39% | 70,669 |
| Jul 16, 2026 | 11.60 | 11.95 | 11.50 | 11.80 | 11.80 | 1.72% | 37,185 |
| Jul 15, 2026 | 11.80 | 12.00 | 11.40 | 11.60 | 11.60 | -0.85% | 32,628 |
| Jul 14, 2026 | 12.00 | 12.18 | 11.70 | 11.70 | 11.70 | -2.50% | 18,658 |
| Jul 13, 2026 | 11.90 | 12.45 | 11.89 | 12.00 | 12.00 | 1.69% | 32,564 |
| Jul 10, 2026 | 12.00 | 12.30 | 11.80 | 11.80 | 11.80 | -0.84% | 29,075 |
| Jul 9, 2026 | 12.10 | 12.40 | 11.75 | 11.90 | 11.90 | -0.83% | 68,527 |
| Jul 8, 2026 | 11.70 | 12.45 | 11.70 | 12.00 | 12.00 | 1.69% | 74,770 |
| Jul 7, 2026 | 11.50 | 12.10 | 11.50 | 11.80 | 11.80 | 2.61% | 40,863 |
| Jul 6, 2026 | 12.00 | 12.20 | 11.30 | 11.50 | 11.50 | -4.96% | 58,820 |
| Jul 2, 2026 | 10.60 | 12.35 | 10.60 | 12.10 | 12.10 | 13.08% | 141,578 |
| Jul 1, 2026 | 11.20 | 11.40 | 10.50 | 10.70 | 10.70 | -3.60% | 107,309 |
| Jun 30, 2026 | 12.00 | 12.05 | 11.10 | 11.10 | 11.10 | -7.50% | 77,264 |
| Jun 29, 2026 | 12.80 | 12.80 | 11.40 | 12.00 | 12.00 | -7.69% | 130,151 |
| Jun 26, 2026 | 12.50 | 13.15 | 12.50 | 13.00 | 13.00 | 3.17% | 311,555 |
| Jun 25, 2026 | 12.30 | 12.99 | 12.30 | 12.60 | 12.60 | 0.80% | 40,564 |