BRC Inc. (BRCC)
2.11
-0.10 (-4.52%)
At close: Mar 28, 2025, 3:59 PM
2.12
0.37%
After-hours: Mar 28, 2025, 08:00 PM EDT
BRC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.20 | 2.21 | 2.10 | 2.12 | -0.09 | -4.07% | 443,048 |
| Mar 27, 2025 | 2.14 | 2.23 | 2.14 | 2.21 | 0.08 | 3.76% | 382,720 |
| Mar 26, 2025 | 2.12 | 2.16 | 2.10 | 2.13 | 0.01 | 0.47% | 443,600 |
| Mar 25, 2025 | 2.22 | 2.24 | 2.12 | 2.12 | -0.09 | -4.07% | 517,300 |
| Mar 24, 2025 | 2.21 | 2.24 | 2.15 | 2.21 | 0.02 | 0.91% | 494,647 |
| Mar 21, 2025 | 2.13 | 2.22 | 2.11 | 2.19 | 0.03 | 1.39% | 679,412 |
| Mar 20, 2025 | 2.11 | 2.24 | 2.11 | 2.16 | 0.01 | 0.47% | 506,629 |
| Mar 19, 2025 | 2.10 | 2.16 | 2.07 | 2.15 | 0.05 | 2.38% | 632,813 |
| Mar 18, 2025 | 2.10 | 2.15 | 2.06 | 2.10 | -0.02 | -0.94% | 643,072 |
| Mar 17, 2025 | 2.15 | 2.18 | 2.11 | 2.12 | -0.01 | -0.47% | 516,793 |
| Mar 14, 2025 | 2.00 | 2.14 | 2.00 | 2.13 | 0.17 | 8.67% | 554,821 |
| Mar 13, 2025 | 2.04 | 2.04 | 1.93 | 1.96 | -0.07 | -3.45% | 1,095,717 |
| Mar 12, 2025 | 2.07 | 2.13 | 2.03 | 2.03 | -0.03 | -1.46% | 628,898 |
| Mar 11, 2025 | 2.03 | 2.08 | 2.00 | 2.06 | 0.03 | 1.48% | 654,500 |
| Mar 10, 2025 | 2.16 | 2.17 | 2.00 | 2.03 | -0.11 | -5.14% | 845,800 |
| Mar 7, 2025 | 2.11 | 2.22 | 2.11 | 2.14 | 0.02 | 0.94% | 561,197 |
| Mar 6, 2025 | 2.12 | 2.22 | 2.05 | 2.12 | -0.03 | -1.40% | 835,878 |
| Mar 5, 2025 | 2.12 | 2.17 | 2.03 | 2.15 | 0.00 | 0.00% | 1,222,255 |
| Mar 4, 2025 | 2.60 | 2.66 | 2.01 | 2.15 | -0.42 | -16.34% | 2,398,000 |
| Mar 3, 2025 | 2.60 | 2.78 | 2.52 | 2.57 | -0.01 | -0.39% | 1,338,500 |
| Feb 28, 2025 | 2.43 | 2.59 | 2.42 | 2.58 | 0.16 | 6.61% | 629,799 |
| Feb 27, 2025 | 2.50 | 2.62 | 2.40 | 2.42 | -0.08 | -3.20% | 369,511 |
| Feb 26, 2025 | 2.58 | 2.61 | 2.48 | 2.50 | -0.08 | -3.10% | 494,358 |
| Feb 25, 2025 | 2.66 | 2.70 | 2.57 | 2.58 | -0.07 | -2.64% | 397,060 |
| Feb 24, 2025 | 2.62 | 2.74 | 2.57 | 2.65 | 0.08 | 3.11% | 460,252 |
| Feb 21, 2025 | 2.56 | 2.59 | 2.54 | 2.57 | 0.04 | 1.58% | 302,384 |
| Feb 20, 2025 | 2.54 | 2.55 | 2.50 | 2.53 | -0.03 | -1.17% | 327,000 |
| Feb 19, 2025 | 2.60 | 2.60 | 2.53 | 2.56 | -0.03 | -1.16% | 248,242 |
| Feb 18, 2025 | 2.61 | 2.63 | 2.55 | 2.59 | -0.03 | -1.15% | 329,605 |
| Feb 14, 2025 | 2.62 | 2.66 | 2.56 | 2.62 | 0.03 | 1.16% | 310,489 |
| Feb 13, 2025 | 2.56 | 2.61 | 2.54 | 2.59 | 0.06 | 2.37% | 417,039 |
| Feb 12, 2025 | 2.50 | 2.60 | 2.48 | 2.53 | 0.01 | 0.40% | 388,309 |
| Feb 11, 2025 | 2.51 | 2.56 | 2.47 | 2.52 | 0.02 | 0.80% | 393,486 |
| Feb 10, 2025 | 2.53 | 2.57 | 2.42 | 2.50 | -0.03 | -1.19% | 635,581 |
| Feb 7, 2025 | 2.59 | 2.59 | 2.50 | 2.53 | -0.03 | -1.17% | 539,300 |
| Feb 6, 2025 | 2.62 | 2.63 | 2.56 | 2.56 | -0.03 | -1.16% | 410,300 |
| Feb 5, 2025 | 2.72 | 2.74 | 2.58 | 2.59 | -0.13 | -4.78% | 479,113 |
| Feb 4, 2025 | 2.57 | 2.74 | 2.48 | 2.72 | 0.14 | 5.43% | 1,853,800 |
| Feb 3, 2025 | 2.66 | 2.68 | 2.55 | 2.58 | -0.13 | -4.80% | 990,937 |
| Jan 31, 2025 | 2.77 | 2.79 | 2.67 | 2.71 | -0.05 | -1.81% | 506,900 |
| Jan 30, 2025 | 2.76 | 2.79 | 2.71 | 2.76 | 0.04 | 1.47% | 363,706 |
| Jan 29, 2025 | 2.72 | 2.76 | 2.65 | 2.72 | 0.01 | 0.37% | 572,570 |
| Jan 28, 2025 | 2.82 | 2.83 | 2.70 | 2.71 | -0.11 | -3.90% | 675,600 |
| Jan 27, 2025 | 2.84 | 2.91 | 2.82 | 2.82 | -0.03 | -1.05% | 501,441 |
| Jan 24, 2025 | 2.91 | 2.92 | 2.83 | 2.85 | -0.04 | -1.38% | 562,500 |
| Jan 23, 2025 | 2.89 | 2.93 | 2.85 | 2.89 | 0.00 | 0.00% | 545,620 |
| Jan 22, 2025 | 2.91 | 2.95 | 2.88 | 2.89 | -0.02 | -0.69% | 603,616 |
| Jan 21, 2025 | 2.99 | 3.05 | 2.90 | 2.91 | -0.07 | -2.35% | 481,812 |
| Jan 17, 2025 | 3.06 | 3.07 | 2.91 | 2.98 | -0.06 | -1.97% | 1,109,498 |
| Jan 16, 2025 | 3.11 | 3.12 | 3.01 | 3.04 | -0.09 | -2.88% | 643,308 |