BRC Group Holdings, Inc. (RILY)
NASDAQ: RILY · Real-Time Price · USD
8.95
+0.10 (1.13%)
At close: May 6, 2026, 4:00 PM EDT
9.09
+0.14 (1.56%)
Pre-market: May 7, 2026, 7:59 AM EDT
BRC Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 8.96 | 9.12 | 8.80 | 8.95 | 8.95 | 1.13% | 912,498 |
| May 5, 2026 | 8.70 | 8.94 | 8.61 | 8.85 | 8.85 | 2.79% | 680,676 |
| May 4, 2026 | 8.93 | 9.05 | 8.41 | 8.61 | 8.61 | -4.12% | 683,024 |
| May 1, 2026 | 8.60 | 9.43 | 8.58 | 8.98 | 8.98 | 4.54% | 1,470,494 |
| Apr 30, 2026 | 7.56 | 8.63 | 7.39 | 8.59 | 8.59 | 13.62% | 1,738,142 |
| Apr 29, 2026 | 7.97 | 8.05 | 7.30 | 7.56 | 7.56 | -1.31% | 1,094,099 |
| Apr 28, 2026 | 7.71 | 7.78 | 7.51 | 7.66 | 7.66 | -1.23% | 894,708 |
| Apr 27, 2026 | 7.64 | 7.80 | 7.58 | 7.76 | 7.76 | 1.51% | 386,951 |
| Apr 24, 2026 | 7.70 | 7.85 | 7.61 | 7.64 | 7.64 | -0.78% | 351,022 |
| Apr 23, 2026 | 7.61 | 7.83 | 7.46 | 7.70 | 7.70 | 1.05% | 618,009 |
| Apr 22, 2026 | 7.67 | 7.76 | 7.22 | 7.62 | 7.62 | - | 1,049,223 |
| Apr 21, 2026 | 7.40 | 7.67 | 7.28 | 7.62 | 7.62 | 3.67% | 748,183 |
| Apr 20, 2026 | 7.68 | 7.90 | 7.34 | 7.35 | 7.35 | -5.77% | 718,496 |
| Apr 17, 2026 | 7.85 | 7.89 | 7.61 | 7.80 | 7.80 | 1.30% | 1,034,018 |
| Apr 16, 2026 | 7.80 | 7.80 | 7.54 | 7.70 | 7.70 | -0.90% | 416,920 |
| Apr 15, 2026 | 7.94 | 7.98 | 7.72 | 7.77 | 7.77 | -1.89% | 450,692 |
| Apr 14, 2026 | 7.75 | 7.97 | 7.70 | 7.92 | 7.92 | 3.66% | 872,166 |
| Apr 13, 2026 | 7.15 | 7.65 | 7.11 | 7.64 | 7.64 | 5.67% | 633,053 |
| Apr 10, 2026 | 7.45 | 7.57 | 7.18 | 7.23 | 7.23 | -3.86% | 454,136 |
| Apr 9, 2026 | 7.48 | 7.75 | 7.33 | 7.52 | 7.52 | - | 676,836 |
| Apr 8, 2026 | 7.44 | 7.68 | 7.25 | 7.52 | 7.52 | 5.77% | 900,348 |
| Apr 7, 2026 | 7.22 | 7.35 | 6.98 | 7.11 | 7.11 | -3.00% | 651,892 |
| Apr 6, 2026 | 6.82 | 7.36 | 6.70 | 7.33 | 7.33 | 7.71% | 921,052 |
| Apr 2, 2026 | 6.57 | 7.05 | 6.57 | 6.81 | 6.81 | -0.95% | 729,561 |
| Apr 1, 2026 | 7.25 | 7.26 | 6.43 | 6.87 | 6.87 | -6.15% | 1,758,369 |
| Mar 31, 2026 | 6.94 | 7.48 | 6.94 | 7.32 | 7.32 | 7.33% | 1,560,897 |
| Mar 30, 2026 | 6.85 | 7.11 | 6.69 | 6.82 | 6.82 | 0.44% | 614,979 |
| Mar 27, 2026 | 7.10 | 7.22 | 6.72 | 6.79 | 6.79 | -5.03% | 792,700 |
| Mar 26, 2026 | 7.12 | 7.50 | 7.10 | 7.15 | 7.15 | -1.38% | 661,915 |
| Mar 25, 2026 | 7.17 | 7.45 | 7.05 | 7.25 | 7.25 | 2.84% | 698,932 |
| Mar 24, 2026 | 7.30 | 7.51 | 6.96 | 7.05 | 7.05 | -3.03% | 500,023 |
| Mar 23, 2026 | 7.25 | 7.46 | 6.89 | 7.27 | 7.27 | 2.54% | 807,119 |
| Mar 20, 2026 | 7.37 | 7.59 | 7.04 | 7.09 | 7.09 | -4.70% | 861,204 |
| Mar 19, 2026 | 6.75 | 7.48 | 6.64 | 7.44 | 7.44 | 8.14% | 737,992 |
| Mar 18, 2026 | 7.35 | 7.54 | 6.87 | 6.88 | 6.88 | -4.97% | 706,230 |
| Mar 17, 2026 | 6.99 | 7.52 | 6.99 | 7.24 | 7.24 | 5.39% | 545,887 |
| Mar 16, 2026 | 6.85 | 7.19 | 6.68 | 6.87 | 6.87 | 0.15% | 800,138 |
| Mar 13, 2026 | 7.31 | 7.31 | 6.60 | 6.86 | 6.86 | -0.87% | 1,332,322 |
| Mar 12, 2026 | 7.70 | 7.85 | 6.82 | 6.92 | 6.92 | -10.59% | 1,427,418 |
| Mar 11, 2026 | 7.85 | 7.99 | 7.57 | 7.74 | 7.74 | 0.52% | 919,108 |
| Mar 10, 2026 | 7.47 | 7.99 | 7.47 | 7.70 | 7.70 | 4.34% | 787,725 |
| Mar 9, 2026 | 7.25 | 7.45 | 7.06 | 7.38 | 7.38 | -1.34% | 517,866 |
| Mar 6, 2026 | 7.19 | 7.90 | 7.10 | 7.48 | 7.48 | 0.40% | 860,879 |
| Mar 5, 2026 | 7.02 | 7.59 | 6.85 | 7.45 | 7.45 | 5.08% | 1,160,427 |
| Mar 4, 2026 | 6.74 | 7.40 | 6.73 | 7.09 | 7.09 | 8.74% | 1,053,364 |
| Mar 3, 2026 | 6.32 | 6.69 | 6.25 | 6.52 | 6.52 | -1.21% | 455,442 |
| Mar 2, 2026 | 6.12 | 6.63 | 6.01 | 6.60 | 6.60 | 2.33% | 652,710 |
| Feb 27, 2026 | 6.66 | 6.67 | 6.19 | 6.45 | 6.45 | -4.44% | 1,492,066 |
| Feb 26, 2026 | 7.13 | 7.20 | 6.65 | 6.75 | 6.75 | -5.73% | 439,200 |
| Feb 25, 2026 | 7.06 | 7.25 | 6.93 | 7.16 | 7.16 | 2.73% | 341,454 |