BRC Inc. Class A Common Stock (BRCC)

0.8874
-0.0090 (-1.00%)
NYSE · Last Trade: Mar 13th, 3:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BRC Inc. Class A Common Stock (BRCC)

DateOpenHighLowCloseVolumeAdjusted Close
3/12/20260.910.920.850.90824,4140.90
3/11/20260.960.990.890.941,021,3400.94
3/10/20260.930.970.830.951,507,2250.95
3/09/20260.790.900.780.891,818,9990.89
3/06/20260.740.800.720.781,967,9740.78
3/05/20260.800.800.720.761,147,0110.76
3/04/20260.820.820.730.78909,6260.78
3/03/20260.630.810.600.813,135,8080.81
3/02/20260.650.650.630.651,364,2890.65
2/27/20260.640.650.620.631,187,4530.63
2/26/20260.670.670.640.64670,1150.64
2/25/20260.660.670.630.651,181,3020.65
2/24/20260.630.660.610.631,142,8580.63
2/23/20260.680.690.620.621,488,4710.62
2/20/20260.690.690.660.681,045,6110.68
2/19/20260.700.700.670.68655,3850.68
2/18/20260.700.710.670.70855,0480.70
2/17/20260.770.770.680.69894,3580.69
2/13/20260.720.740.700.73842,4570.73
2/12/20260.730.730.680.701,189,9910.70
2/11/20260.790.790.730.73808,2230.73
2/10/20260.830.840.760.76876,7200.76
2/09/20260.820.840.770.82781,1580.82
2/06/20260.800.830.750.83863,7410.83
2/05/20260.800.810.730.741,299,9220.74
2/04/20260.800.840.790.82676,9530.82
2/03/20260.880.910.760.791,124,8720.79
2/02/20260.830.880.820.85901,0060.85
1/30/20260.830.840.800.83621,3810.83
1/29/20260.840.860.800.83890,4960.83
1/28/20260.900.910.810.821,003,2680.82
1/27/20260.940.950.870.881,027,0130.88
1/26/20260.960.970.930.93596,3700.93
1/23/20260.991.000.940.95660,2270.95
1/22/20261.001.020.970.98738,8660.98
1/21/20260.981.000.900.994,638,0550.99
1/20/20260.990.990.940.95626,6930.95
1/16/20260.991.020.970.98825,6910.98
1/15/20261.011.030.930.991,147,0480.99
1/14/20261.071.090.950.971,272,8350.97
1/13/20261.051.081.021.061,404,1731.06
1/12/20261.021.040.991.032,259,0831.03
1/09/20261.021.020.961.011,091,5161.01
1/08/20260.981.050.971.021,224,0941.02
1/07/20261.041.050.960.972,234,7010.97
1/06/20261.091.111.031.051,016,6991.05
1/05/20261.141.141.091.09429,5521.09
1/02/20261.111.161.091.12524,3811.12
12/31/20251.131.141.101.11987,1891.11
12/30/20251.161.161.111.131,187,0431.13
12/29/20251.201.201.151.17595,6711.17
12/26/20251.201.221.171.19571,1781.19
12/24/20251.191.221.161.21523,6671.21
12/23/20251.201.211.151.17603,5851.17
12/22/20251.211.221.191.21678,8051.21
12/19/20251.231.261.191.261,224,6571.26
12/18/20251.241.251.211.23654,1931.23
12/17/20251.211.231.211.21439,7241.21
12/16/20251.211.231.201.21476,2841.21
12/15/20251.251.251.201.23388,3001.23