BRC Inc. (BRCC)
NYSE: BRCC
· Real-Time Price · USD
1.57
-0.01 (-0.63%)
At close: Aug 14, 2025, 3:59 PM
1.58
0.32%
Pre-market: Aug 15, 2025, 07:01 AM EDT
BRCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.54 | 1.59 | 1.50 | 1.57 | 1.57 | -0.63% | 824,416 |
| Aug 13, 2025 | 1.43 | 1.60 | 1.43 | 1.58 | 1.58 | 9.72% | 1,168,700 |
| Aug 12, 2025 | 1.47 | 1.53 | 1.43 | 1.44 | 1.44 | 0.70% | 865,641 |
| Aug 11, 2025 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -0.69% | 564,104 |
| Aug 8, 2025 | 1.54 | 1.56 | 1.38 | 1.44 | 1.44 | -7.10% | 969,200 |
| Aug 7, 2025 | 1.33 | 1.58 | 1.27 | 1.55 | 1.55 | 20.16% | 3,247,100 |
| Aug 6, 2025 | 1.42 | 1.42 | 1.28 | 1.29 | 1.29 | -7.19% | 1,196,400 |
| Aug 5, 2025 | 1.64 | 1.66 | 1.38 | 1.39 | 1.39 | -15.76% | 1,675,226 |
| Aug 4, 2025 | 1.67 | 1.70 | 1.63 | 1.65 | 1.65 | 0.61% | 785,380 |
| Aug 1, 2025 | 1.67 | 1.69 | 1.61 | 1.64 | 1.64 | -3.53% | 709,000 |
| Jul 31, 2025 | 1.81 | 1.81 | 1.70 | 1.70 | 1.70 | -5.56% | 856,475 |
| Jul 30, 2025 | 1.90 | 1.95 | 1.80 | 1.80 | 1.80 | -4.26% | 481,930 |
| Jul 29, 2025 | 1.99 | 2.03 | 1.88 | 1.88 | 1.88 | -6.00% | 572,100 |
| Jul 28, 2025 | 2.07 | 2.10 | 1.98 | 2.00 | 2.00 | -1.48% | 752,578 |
| Jul 25, 2025 | 1.91 | 2.09 | 1.88 | 2.03 | 2.03 | 6.84% | 1,008,844 |
| Jul 24, 2025 | 1.98 | 1.98 | 1.85 | 1.90 | 1.90 | -3.55% | 931,200 |
| Jul 23, 2025 | 1.98 | 2.07 | 1.90 | 1.97 | 1.97 | 3.14% | 1,887,000 |
| Jul 22, 2025 | 1.71 | 1.92 | 1.71 | 1.91 | 1.91 | 13.02% | 2,312,714 |
| Jul 21, 2025 | 1.75 | 1.81 | 1.66 | 1.69 | 1.69 | 3.68% | 1,384,800 |
| Jul 18, 2025 | 1.79 | 1.79 | 1.63 | 1.63 | 1.63 | -7.91% | 919,624 |