BRC Inc. (BRCC)
NYSE: BRCC
· Real-Time Price · USD
1.61
-0.05 (-3.01%)
At close: Sep 12, 2025, 3:59 PM
1.65
2.17%
After-hours: Sep 12, 2025, 07:48 PM EDT
BRCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.54 | 1.69 | 1.54 | 1.66 | 1.66 | 8.50% | 711,160 |
| Sep 10, 2025 | 1.57 | 1.59 | 1.52 | 1.53 | 1.53 | -3.16% | 463,228 |
| Sep 9, 2025 | 1.59 | 1.62 | 1.56 | 1.58 | 1.58 | -1.86% | 446,235 |
| Sep 8, 2025 | 1.54 | 1.63 | 1.53 | 1.61 | 1.61 | 5.23% | 609,951 |
| Sep 5, 2025 | 1.51 | 1.58 | 1.51 | 1.53 | 1.53 | 1.32% | 416,600 |
| Sep 4, 2025 | 1.56 | 1.57 | 1.51 | 1.51 | 1.51 | -1.95% | 364,268 |
| Sep 3, 2025 | 1.52 | 1.58 | 1.49 | 1.54 | 1.54 | 0.00% | 626,535 |
| Sep 2, 2025 | 1.55 | 1.56 | 1.51 | 1.54 | 1.54 | -0.65% | 650,900 |
| Aug 29, 2025 | 1.56 | 1.60 | 1.54 | 1.55 | 1.55 | 0.00% | 449,900 |
| Aug 28, 2025 | 1.61 | 1.63 | 1.54 | 1.55 | 1.55 | -3.73% | 565,457 |
| Aug 27, 2025 | 1.56 | 1.63 | 1.55 | 1.61 | 1.61 | 3.21% | 413,756 |
| Aug 26, 2025 | 1.59 | 1.62 | 1.52 | 1.56 | 1.56 | -1.89% | 446,600 |
| Aug 25, 2025 | 1.53 | 1.66 | 1.53 | 1.59 | 1.59 | 3.25% | 883,600 |
| Aug 22, 2025 | 1.48 | 1.57 | 1.47 | 1.54 | 1.54 | 6.21% | 770,805 |
| Aug 21, 2025 | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | 0.00% | 264,300 |
| Aug 20, 2025 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | -2.68% | 363,073 |
| Aug 19, 2025 | 1.48 | 1.53 | 1.44 | 1.49 | 1.49 | 0.68% | 689,923 |
| Aug 18, 2025 | 1.50 | 1.57 | 1.40 | 1.48 | 1.48 | -1.99% | 1,959,737 |
| Aug 15, 2025 | 1.56 | 1.58 | 1.51 | 1.51 | 1.51 | -3.82% | 441,576 |
| Aug 14, 2025 | 1.54 | 1.59 | 1.50 | 1.57 | 1.57 | -0.63% | 824,946 |