BRC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	1.17	1.20	1.12	1.15	1.15	-0.86%	593,791
Apr 24, 2026	1.10	1.19	1.06	1.16	1.16	4.50%	1,025,334
Apr 23, 2026	1.10	1.16	1.04	1.11	1.11	2.78%	834,524
Apr 22, 2026	0.95	1.09	0.95	1.08	1.08	10.75%	954,719
Apr 21, 2026	0.90	0.98	0.90	0.98	0.98	6.08%	538,464
Apr 20, 2026	0.89	0.92	0.85	0.92	0.92	4.11%	306,804
Apr 17, 2026	0.91	0.95	0.88	0.88	0.88	-1.79%	472,980
Apr 16, 2026	0.84	0.90	0.82	0.90	0.90	7.05%	395,211
Apr 15, 2026	0.83	0.85	0.80	0.84	0.84	1.19%	365,242
Apr 14, 2026	0.81	0.84	0.80	0.83	0.83	-	449,108
Apr 13, 2026	0.84	0.84	0.80	0.83	0.83	2.86%	269,686
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%	223,890
Apr 8, 2026	0.84	0.84	0.80	0.81	0.81	1.50%	258,209
Apr 7, 2026	0.80	0.80	0.77	0.80	0.80	-0.66%	326,088
Apr 6, 2026	0.80	0.82	0.78	0.81	0.81	0.89%	314,280
Apr 2, 2026	0.76	0.83	0.76	0.80	0.80	1.77%	495,701
Apr 1, 2026	0.80	0.80	0.78	0.78	0.78	1.04%	347,607
Mar 31, 2026	0.78	0.80	0.74	0.78	0.78	3.31%	572,360
Mar 30, 2026	0.77	0.77	0.72	0.75	0.75	0.52%	759,292
Mar 27, 2026	0.74	0.79	0.72	0.75	0.75	0.39%	437,155
Mar 26, 2026	0.76	0.77	0.71	0.74	0.74	-0.77%	494,798
Mar 25, 2026	0.82	0.83	0.73	0.75	0.75	-7.31%	741,076
Mar 24, 2026	0.85	0.88	0.81	0.81	0.81	-3.15%	621,446
Mar 23, 2026	0.84	0.87	0.80	0.84	0.84	-1.67%	744,281
Mar 20, 2026	0.86	0.86	0.82	0.85	0.85	-1.31%	685,403
Mar 19, 2026	0.87	0.90	0.85	0.86	0.86	-2.13%	463,944
Mar 18, 2026	0.90	0.91	0.86	0.88	0.88	-5.38%	525,812
Mar 17, 2026	0.99	0.99	0.91	0.93	0.93	1.56%	703,834
Mar 16, 2026	0.89	0.93	0.87	0.92	0.92	0.66%	581,804
Mar 13, 2026	0.93	0.93	0.86	0.91	0.91	1.48%	560,903
Mar 12, 2026	0.91	0.92	0.85	0.90	0.90	-4.37%	820,239
Mar 11, 2026	0.96	0.99	0.89	0.94	0.94	-1.80%	1,019,506
Mar 10, 2026	0.93	0.97	0.83	0.95	0.95	6.98%	1,495,971
Mar 9, 2026	0.79	0.90	0.78	0.89	0.89	13.76%	1,790,807
Mar 6, 2026	0.74	0.80	0.72	0.78	0.78	2.94%	1,966,497
Mar 5, 2026	0.80	0.80	0.72	0.76	0.76	-1.88%	1,146,857
Mar 4, 2026	0.83	0.83	0.73	0.78	0.78	-3.64%	908,926
Mar 3, 2026	0.63	0.81	0.60	0.81	0.81	24.87%	3,127,984
Mar 2, 2026	0.65	0.65	0.63	0.65	0.65	2.53%	1,345,955
Feb 27, 2026	0.64	0.65	0.62	0.63	0.63	-1.70%	1,187,452
Feb 26, 2026	0.67	0.67	0.64	0.64	0.64	-1.48%	671,010
Feb 25, 2026	0.66	0.67	0.63	0.65	0.65	3.17%	1,187,631
Feb 24, 2026	0.63	0.66	0.61	0.63	0.63	0.86%	1,146,239
Feb 23, 2026	0.68	0.69	0.62	0.62	0.62	-8.66%	1,488,672
Feb 20, 2026	0.69	0.69	0.66	0.68	0.68	0.31%	1,045,611
Feb 19, 2026	0.70	0.70	0.67	0.68	0.68	-2.86%	655,585
Feb 18, 2026	0.70	0.71	0.67	0.70	0.70	1.07%	855,403
Feb 17, 2026	0.77	0.77	0.68	0.69	0.69	-4.73%	895,013
Feb 13, 2026	0.72	0.74	0.70	0.73	0.73	4.13%	842,457