BRC Inc. (BRCC)
NYSE: BRCC · Real-Time Price · USD
10.47
+0.41 (4.08%)
Oct 14, 2026, 4:00 PM EDT - Market closed
BRC Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 10.02 | 10.50 | 10.02 | 10.47 | 10.47 | 4.08% | 102,201 |
| Oct 13, 2026 | 9.91 | 10.52 | 9.83 | 10.06 | 10.06 | 1.31% | 166,769 |
| Oct 12, 2026 | 9.63 | 10.00 | 9.63 | 9.93 | 9.93 | 2.48% | 68,432 |
| Oct 9, 2026 | 9.50 | 9.79 | 9.50 | 9.69 | 9.69 | 1.36% | 35,755 |
| Oct 8, 2026 | 9.45 | 9.65 | 9.25 | 9.56 | 9.56 | 1.06% | 91,708 |
| Oct 7, 2026 | 9.37 | 9.50 | 9.25 | 9.46 | 9.46 | 0.21% | 59,951 |
| Oct 6, 2026 | 9.52 | 9.56 | 9.35 | 9.44 | 9.44 | -0.11% | 69,918 |
| Oct 5, 2026 | 9.12 | 9.49 | 8.88 | 9.45 | 9.45 | 4.42% | 82,981 |
| Oct 2, 2026 | 8.95 | 9.17 | 8.77 | 9.05 | 9.05 | 1.23% | 67,980 |
| Oct 1, 2026 | 9.11 | 9.11 | 8.55 | 8.94 | 8.94 | -1.32% | 94,979 |
| Sep 30, 2026 | 9.27 | 9.27 | 8.78 | 9.06 | 9.06 | -1.63% | 72,532 |
| Sep 29, 2026 | 9.03 | 9.34 | 8.99 | 9.21 | 9.21 | 1.77% | 51,155 |
| Sep 28, 2026 | 9.23 | 9.37 | 8.99 | 9.05 | 9.05 | -1.84% | 99,732 |
| Sep 25, 2026 | 8.99 | 9.27 | 8.91 | 9.22 | 9.22 | 1.99% | 73,482 |
| Sep 24, 2026 | 9.01 | 9.10 | 8.92 | 9.04 | 9.04 | 0.78% | 66,057 |
| Sep 23, 2026 | 9.24 | 9.24 | 8.65 | 8.97 | 8.97 | -3.44% | 90,800 |
| Sep 22, 2026 | 8.94 | 9.49 | 8.94 | 9.29 | 9.29 | 4.38% | 83,411 |
| Sep 21, 2026 | 9.40 | 9.54 | 8.84 | 8.90 | 8.90 | -4.91% | 139,520 |
| Sep 18, 2026 | 9.79 | 9.82 | 9.32 | 9.36 | 9.36 | -5.36% | 358,455 |
| Sep 17, 2026 | 10.00 | 10.30 | 9.77 | 9.89 | 9.89 | 0.41% | 101,036 |
| Sep 16, 2026 | 9.19 | 10.02 | 9.19 | 9.85 | 9.85 | 7.89% | 128,304 |
| Sep 15, 2026 | 8.87 | 9.20 | 8.61 | 9.13 | 9.13 | 1.67% | 104,156 |
| Sep 14, 2026 | 8.61 | 9.09 | 8.61 | 8.98 | 8.98 | 4.91% | 90,400 |
| Sep 11, 2026 | 8.35 | 8.68 | 8.32 | 8.56 | 8.56 | 2.88% | 54,246 |
| Sep 10, 2026 | 8.35 | 8.57 | 8.26 | 8.32 | 8.32 | -1.30% | 68,779 |
| Sep 9, 2026 | 8.82 | 8.83 | 8.33 | 8.43 | 8.43 | -5.17% | 83,102 |
| Sep 8, 2026 | 8.73 | 8.95 | 8.60 | 8.89 | 8.89 | 1.60% | 105,562 |
| Sep 4, 2026 | 8.52 | 8.80 | 8.39 | 8.75 | 8.75 | 1.86% | 65,044 |
| Sep 3, 2026 | 8.45 | 8.59 | 8.23 | 8.59 | 8.59 | 2.26% | 53,014 |
| 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 |