BRC Group Holdings, Inc. (RILY)
NASDAQ: RILY · Real-Time Price · USD
3.440
-0.330 (-8.75%)
At close: Nov 13, 2026, 4:00 PM EST
3.493
+0.053 (1.54%)
After-hours: Nov 13, 2026, 7:30 PM EST
BRC Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.78 | 3.83 | 3.42 | 3.44 | 3.44 | -8.75% | 734,716 |
| Nov 12, 2026 | 3.85 | 3.93 | 3.69 | 3.77 | 3.77 | -3.08% | 609,552 |
| Nov 11, 2026 | 3.71 | 4.00 | 3.64 | 3.89 | 3.89 | 6.28% | 798,791 |
| Nov 10, 2026 | 3.80 | 3.87 | 3.62 | 3.66 | 3.66 | -4.69% | 767,248 |
| Nov 9, 2026 | 3.65 | 3.86 | 3.49 | 3.84 | 3.84 | 5.21% | 940,380 |
| Nov 6, 2026 | 3.65 | 3.79 | 3.57 | 3.65 | 3.65 | -3.69% | 1,045,597 |
| Nov 5, 2026 | 3.88 | 3.96 | 3.50 | 3.79 | 3.79 | -1.04% | 956,180 |
| Nov 4, 2026 | 3.83 | 4.01 | 3.81 | 3.83 | 3.83 | 1.86% | 1,016,256 |
| Nov 3, 2026 | 3.86 | 3.97 | 3.68 | 3.76 | 3.76 | -2.34% | 774,937 |
| Nov 2, 2026 | 4.11 | 4.11 | 3.76 | 3.85 | 3.85 | -5.17% | 729,060 |
| Oct 30, 2026 | 4.33 | 4.36 | 4.00 | 4.06 | 4.06 | -8.14% | 1,237,841 |
| Oct 29, 2026 | 4.26 | 4.54 | 4.26 | 4.42 | 4.42 | 4.49% | 1,254,261 |
| Oct 28, 2026 | 4.00 | 4.25 | 3.95 | 4.23 | 4.23 | 6.02% | 1,023,263 |
| Oct 27, 2026 | 3.98 | 4.07 | 3.92 | 3.99 | 3.99 | 0.50% | 689,490 |
| Oct 26, 2026 | 4.05 | 4.10 | 3.96 | 3.97 | 3.97 | -1.49% | 477,592 |
| Oct 23, 2026 | 4.14 | 4.16 | 4.02 | 4.03 | 4.03 | -4.05% | 845,195 |
| Oct 22, 2026 | 4.35 | 4.39 | 4.09 | 4.20 | 4.20 | -3.45% | 1,471,930 |
| Oct 21, 2026 | 4.50 | 4.52 | 4.26 | 4.35 | 4.35 | -2.25% | 631,221 |
| Oct 20, 2026 | 4.38 | 4.59 | 4.36 | 4.45 | 4.45 | 0.23% | 674,622 |
| Oct 19, 2026 | 4.62 | 4.74 | 4.43 | 4.44 | 4.44 | -3.69% | 859,905 |
| Oct 16, 2026 | 4.68 | 4.83 | 4.56 | 4.61 | 4.61 | -1.50% | 630,687 |
| Oct 15, 2026 | 4.63 | 4.74 | 4.48 | 4.68 | 4.68 | 1.08% | 938,179 |
| Oct 14, 2026 | 4.80 | 4.83 | 4.55 | 4.63 | 4.63 | -5.12% | 1,084,399 |
| Oct 13, 2026 | 5.16 | 5.20 | 4.84 | 4.88 | 4.88 | -6.33% | 845,185 |
| Oct 12, 2026 | 5.11 | 5.35 | 5.05 | 5.21 | 5.21 | 1.96% | 1,217,510 |
| Oct 9, 2026 | 5.11 | 5.14 | 5.01 | 5.11 | 5.11 | -0.97% | 768,734 |
| Oct 8, 2026 | 4.94 | 5.17 | 4.91 | 5.16 | 5.16 | 3.41% | 1,081,362 |
| Oct 7, 2026 | 4.87 | 5.03 | 4.85 | 4.99 | 4.99 | 0.40% | 683,237 |
| Oct 6, 2026 | 4.94 | 5.06 | 4.90 | 4.97 | 4.97 | 1.84% | 643,941 |
| Oct 5, 2026 | 4.80 | 4.90 | 4.72 | 4.88 | 4.88 | 0.41% | 798,372 |
| Oct 2, 2026 | 5.07 | 5.11 | 4.86 | 4.86 | 4.86 | -3.67% | 765,090 |
| Oct 1, 2026 | 4.89 | 5.09 | 4.79 | 5.05 | 5.05 | 3.28% | 603,836 |
| Sep 30, 2026 | 4.96 | 5.17 | 4.86 | 4.89 | 4.89 | -0.71% | 658,561 |
| Sep 29, 2026 | 5.08 | 5.26 | 4.56 | 4.92 | 4.92 | -10.38% | 2,038,909 |
| Sep 28, 2026 | 5.61 | 5.65 | 5.41 | 5.49 | 5.49 | -3.85% | 436,302 |
| Sep 25, 2026 | 5.74 | 5.81 | 5.60 | 5.71 | 5.71 | -0.52% | 410,563 |
| Sep 24, 2026 | 5.72 | 5.81 | 5.68 | 5.74 | 5.74 | -0.69% | 543,872 |
| Sep 23, 2026 | 6.08 | 6.14 | 5.78 | 5.78 | 5.78 | -5.71% | 428,994 |
| Sep 22, 2026 | 5.86 | 6.19 | 5.82 | 6.13 | 6.13 | 5.69% | 452,082 |
| Sep 21, 2026 | 6.03 | 6.06 | 5.77 | 5.80 | 5.80 | -3.01% | 570,604 |
| Sep 18, 2026 | 6.00 | 6.10 | 5.92 | 5.98 | 5.98 | -0.66% | 1,488,163 |
| Sep 17, 2026 | 6.15 | 6.20 | 5.99 | 6.02 | 6.02 | - | 395,501 |
| Sep 16, 2026 | 6.07 | 6.16 | 5.90 | 6.02 | 6.02 | 0.50% | 576,795 |
| Sep 15, 2026 | 6.23 | 6.25 | 5.95 | 5.99 | 5.99 | -4.01% | 521,009 |
| Sep 14, 2026 | 6.54 | 6.62 | 6.16 | 6.24 | 6.24 | -5.45% | 742,724 |
| Sep 11, 2026 | 6.69 | 6.71 | 6.52 | 6.60 | 6.60 | 0.30% | 526,273 |
| Sep 10, 2026 | 6.72 | 6.83 | 6.56 | 6.58 | 6.58 | -3.09% | 401,889 |
| Sep 9, 2026 | 7.03 | 7.06 | 6.78 | 6.79 | 6.79 | -3.55% | 420,117 |
| Sep 8, 2026 | 7.03 | 7.14 | 6.90 | 7.04 | 7.04 | 0.14% | 449,115 |
| Sep 4, 2026 | 7.06 | 7.15 | 7.00 | 7.03 | 7.03 | -0.99% | 347,158 |