Home

BRC Inc. Class A Common Stock (BRCC)

1.6300
-0.1400 (-7.91%)
NYSE · Last Trade: Jul 19th, 11:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/18/20251.791.791.631.63919,0801.63
7/17/20251.421.941.411.775,762,0171.77
7/16/20251.491.571.491.51596,5201.51
7/15/20251.541.541.451.47330,1161.47
7/14/20251.551.571.481.49435,6731.49
7/11/20251.591.591.541.56204,6531.56
7/10/20251.551.641.511.59522,3671.59
7/09/20251.641.671.541.55398,6581.55
7/08/20251.571.651.551.64753,6581.64
7/07/20251.581.601.541.58655,8401.58
7/03/20251.581.621.561.59377,8991.59
7/02/20251.521.611.491.571,000,9801.57
7/01/20251.321.551.301.511,427,3351.51
6/30/20251.321.401.301.31866,0761.31
6/27/20251.251.321.191.322,369,8111.32
6/26/20251.301.311.221.241,480,2721.24
6/25/20251.361.361.291.29799,3541.29
6/24/20251.361.421.331.361,908,1281.36
6/23/20251.351.371.291.311,195,6641.31
6/20/20251.421.461.331.351,372,1751.35
6/18/20251.461.491.431.43370,8231.43
6/17/20251.511.551.451.46682,8041.46
6/16/20251.531.551.461.52689,9311.52
6/13/20251.591.621.501.50722,8661.50
6/12/20251.631.641.591.61532,6801.61
6/11/20251.691.721.621.62482,0361.62
6/10/20251.721.761.671.68625,5421.68
6/09/20251.671.731.661.71456,1371.71
6/06/20251.681.691.641.66443,4041.66
6/05/20251.731.751.641.64521,8401.64
6/04/20251.681.751.681.74545,4171.74
6/03/20251.711.721.651.69425,5471.69
6/02/20251.801.801.711.71538,5211.71
5/30/20251.841.891.781.79530,4781.79
5/29/20251.871.881.821.84422,8431.84
5/28/20251.851.871.821.84496,7191.84
5/27/20251.861.921.831.85544,8301.85
5/23/20251.881.941.831.84457,6061.84
5/22/20251.851.941.811.92346,5391.92
5/21/20251.891.951.861.86543,0931.86
5/20/20251.992.001.901.91484,7051.91
5/19/20251.931.991.931.98407,5361.98
5/16/20251.942.011.931.97586,4951.97
5/15/20251.832.021.831.94660,9231.94
5/14/20251.831.871.811.84552,7821.84
5/13/20251.781.871.761.84791,7451.84
5/12/20251.691.781.661.771,051,7441.77
5/09/20251.551.631.481.631,358,5151.63
5/08/20251.651.651.501.571,396,1611.57
5/07/20251.781.841.501.532,700,1171.53
5/06/20251.952.021.751.763,409,3031.76
5/05/20252.282.402.272.37910,6582.37
5/02/20252.262.352.252.29762,7462.29
5/01/20252.292.312.242.24870,3012.24
4/30/20252.292.322.252.28301,2952.28
4/29/20252.302.342.272.30390,8982.30
4/28/20252.292.352.272.31337,2722.31
4/25/20252.262.322.222.30365,3402.30
4/24/20252.322.322.252.27756,3022.27
4/23/20252.242.322.212.30507,0202.30
4/22/20252.142.252.122.19573,3802.19
4/21/20252.092.142.092.13382,1982.13