BRC Inc. (BRCC)
3.25
0.30 (10.17%)
At close: Jan 15, 2025, 10:15 AM
BRCC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.01 | 3.07 | 2.91 | 2.95 | -0.10 | -3.28% | 957,411 |
| Jan 13, 2025 | 3.07 | 3.09 | 2.94 | 3.05 | -0.03 | -0.97% | 849,000 |
| Jan 10, 2025 | 3.09 | 3.17 | 3.02 | 3.08 | -0.09 | -2.84% | 1,108,537 |
| Jan 8, 2025 | 3.07 | 3.22 | 3.00 | 3.17 | 0.06 | 1.93% | 678,369 |
| Jan 7, 2025 | 3.06 | 3.15 | 3.02 | 3.11 | 0.06 | 1.97% | 608,451 |
| Jan 6, 2025 | 3.21 | 3.25 | 3.03 | 3.05 | -0.14 | -4.39% | 672,400 |
| Jan 3, 2025 | 3.23 | 3.26 | 3.10 | 3.19 | -0.02 | -0.62% | 638,210 |
| Jan 2, 2025 | 3.21 | 3.34 | 3.15 | 3.21 | 0.04 | 1.26% | 652,406 |
| Dec 31, 2024 | 3.10 | 3.22 | 3.04 | 3.17 | 0.07 | 2.26% | 746,209 |
| Dec 30, 2024 | 3.03 | 3.20 | 3.00 | 3.10 | 0.05 | 1.64% | 860,613 |
| Dec 27, 2024 | 3.00 | 3.06 | 2.92 | 3.05 | 0.04 | 1.33% | 597,168 |
| Dec 26, 2024 | 2.93 | 3.03 | 2.93 | 3.01 | 0.08 | 2.73% | 780,100 |
| Dec 24, 2024 | 2.90 | 2.95 | 2.86 | 2.93 | 0.04 | 1.38% | 355,100 |
| Dec 23, 2024 | 2.93 | 2.96 | 2.84 | 2.89 | -0.04 | -1.37% | 672,800 |
| Dec 20, 2024 | 2.84 | 2.97 | 2.80 | 2.93 | 0.04 | 1.38% | 968,712 |
| Dec 19, 2024 | 2.92 | 2.95 | 2.79 | 2.89 | -0.02 | -0.69% | 1,248,647 |
| Dec 18, 2024 | 3.03 | 3.09 | 2.87 | 2.91 | -0.10 | -3.32% | 1,057,492 |
| Dec 17, 2024 | 2.95 | 3.05 | 2.91 | 3.01 | 0.05 | 1.69% | 1,180,174 |
| Dec 16, 2024 | 3.00 | 3.05 | 2.95 | 2.96 | -0.07 | -2.31% | 931,686 |
| Dec 13, 2024 | 3.09 | 3.19 | 2.97 | 3.03 | -0.08 | -2.57% | 659,500 |
| Dec 12, 2024 | 3.12 | 3.20 | 3.08 | 3.11 | -0.01 | -0.32% | 551,420 |
| Dec 11, 2024 | 3.00 | 3.17 | 2.94 | 3.12 | 0.15 | 5.05% | 1,015,647 |
| Dec 10, 2024 | 2.97 | 3.03 | 2.93 | 2.97 | -0.02 | -0.67% | 635,500 |
| Dec 9, 2024 | 3.12 | 3.13 | 2.95 | 2.99 | -0.12 | -3.86% | 837,883 |
| Dec 6, 2024 | 3.05 | 3.14 | 2.99 | 3.11 | 0.10 | 3.32% | 600,919 |
| Dec 5, 2024 | 3.09 | 3.10 | 3.01 | 3.01 | -0.08 | -2.59% | 638,562 |
| Dec 4, 2024 | 3.12 | 3.15 | 3.06 | 3.09 | -0.04 | -1.28% | 486,600 |
| Dec 3, 2024 | 3.20 | 3.20 | 3.04 | 3.13 | -0.07 | -2.19% | 774,330 |
| Dec 2, 2024 | 3.12 | 3.29 | 3.11 | 3.20 | 0.06 | 1.91% | 684,023 |
| Nov 29, 2024 | 3.10 | 3.17 | 3.10 | 3.14 | 0.05 | 1.62% | 266,325 |
| Nov 27, 2024 | 3.01 | 3.17 | 3.01 | 3.09 | 0.10 | 3.34% | 608,500 |
| Nov 26, 2024 | 2.98 | 3.04 | 2.94 | 2.99 | 0.00 | 0.00% | 423,325 |
| Nov 25, 2024 | 3.01 | 3.13 | 2.99 | 2.99 | -0.03 | -0.99% | 996,300 |
| Nov 22, 2024 | 2.95 | 3.04 | 2.93 | 3.02 | 0.09 | 3.07% | 750,900 |
| Nov 21, 2024 | 2.85 | 2.99 | 2.85 | 2.93 | 0.07 | 2.45% | 882,800 |
| Nov 20, 2024 | 2.93 | 2.99 | 2.80 | 2.86 | -0.10 | -3.38% | 736,600 |
| Nov 19, 2024 | 2.91 | 2.96 | 2.81 | 2.96 | 0.01 | 0.34% | 802,759 |
| Nov 18, 2024 | 3.02 | 3.09 | 2.93 | 2.95 | -0.07 | -2.32% | 572,444 |
| Nov 15, 2024 | 2.99 | 3.03 | 2.92 | 3.02 | 0.03 | 1.00% | 607,880 |
| Nov 14, 2024 | 2.84 | 3.03 | 2.78 | 2.99 | 0.17 | 6.03% | 898,000 |
| Nov 13, 2024 | 2.87 | 2.90 | 2.81 | 2.82 | -0.04 | -1.40% | 904,625 |
| Nov 12, 2024 | 2.97 | 2.97 | 2.86 | 2.86 | -0.12 | -4.03% | 1,006,800 |
| Nov 11, 2024 | 3.09 | 3.09 | 2.91 | 2.98 | -0.08 | -2.61% | 906,810 |
| Nov 8, 2024 | 3.07 | 3.10 | 2.98 | 3.06 | 0.00 | 0.00% | 848,610 |
| Nov 7, 2024 | 3.18 | 3.20 | 3.04 | 3.06 | -0.14 | -4.38% | 735,887 |
| Nov 6, 2024 | 3.35 | 3.48 | 3.04 | 3.20 | -0.09 | -2.74% | 1,702,905 |
| Nov 5, 2024 | 3.29 | 3.52 | 3.15 | 3.29 | 0.13 | 4.11% | 1,518,000 |
| Nov 4, 2024 | 3.11 | 3.22 | 3.09 | 3.16 | 0.02 | 0.64% | 984,904 |
| Nov 1, 2024 | 3.15 | 3.15 | 3.05 | 3.14 | 0.01 | 0.32% | 494,807 |
| Oct 31, 2024 | 3.15 | 3.19 | 3.10 | 3.13 | -0.03 | -0.95% | 470,196 |