BRC Inc. Class A Common Stock (BRCC)
1.0100
-0.0100 (-0.98%)
NYSE · Last Trade: Jan 12th, 1:00 AM EST
Historical Prices For BRC Inc. Class A Common Stock (BRCC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 1.02 | 1.02 | 0.96 | 1.01 | 1,091,516 | 1.01 |
| 1/08/2026 | 0.98 | 1.05 | 0.97 | 1.02 | 1,224,094 | 1.02 |
| 1/07/2026 | 1.04 | 1.05 | 0.96 | 0.97 | 2,234,701 | 0.97 |
| 1/06/2026 | 1.09 | 1.11 | 1.03 | 1.05 | 1,016,699 | 1.05 |
| 1/05/2026 | 1.14 | 1.14 | 1.09 | 1.09 | 429,552 | 1.09 |
| 1/02/2026 | 1.11 | 1.16 | 1.09 | 1.12 | 524,381 | 1.12 |
| 12/31/2025 | 1.13 | 1.14 | 1.10 | 1.11 | 987,189 | 1.11 |
| 12/30/2025 | 1.16 | 1.16 | 1.11 | 1.13 | 1,187,043 | 1.13 |
| 12/29/2025 | 1.20 | 1.20 | 1.15 | 1.17 | 595,671 | 1.17 |
| 12/26/2025 | 1.20 | 1.22 | 1.17 | 1.19 | 571,178 | 1.19 |
| 12/24/2025 | 1.19 | 1.22 | 1.16 | 1.21 | 523,667 | 1.21 |
| 12/23/2025 | 1.20 | 1.21 | 1.15 | 1.17 | 603,585 | 1.17 |
| 12/22/2025 | 1.21 | 1.22 | 1.19 | 1.21 | 678,805 | 1.21 |
| 12/19/2025 | 1.23 | 1.26 | 1.19 | 1.26 | 1,224,657 | 1.26 |
| 12/18/2025 | 1.24 | 1.25 | 1.21 | 1.23 | 654,193 | 1.23 |
| 12/17/2025 | 1.21 | 1.23 | 1.21 | 1.21 | 439,724 | 1.21 |
| 12/16/2025 | 1.21 | 1.23 | 1.20 | 1.21 | 476,284 | 1.21 |
| 12/15/2025 | 1.25 | 1.25 | 1.20 | 1.23 | 388,300 | 1.23 |
| 12/12/2025 | 1.25 | 1.27 | 1.23 | 1.23 | 314,997 | 1.23 |
| 12/11/2025 | 1.27 | 1.28 | 1.25 | 1.26 | 394,233 | 1.26 |
| 12/10/2025 | 1.23 | 1.27 | 1.22 | 1.25 | 603,534 | 1.25 |
| 12/09/2025 | 1.23 | 1.25 | 1.22 | 1.24 | 335,755 | 1.24 |
| 12/08/2025 | 1.24 | 1.25 | 1.19 | 1.21 | 597,024 | 1.21 |
| 12/05/2025 | 1.24 | 1.26 | 1.23 | 1.25 | 365,014 | 1.25 |
| 12/04/2025 | 1.30 | 1.31 | 1.25 | 1.26 | 278,124 | 1.26 |
| 12/03/2025 | 1.30 | 1.32 | 1.27 | 1.31 | 486,479 | 1.31 |
| 12/02/2025 | 1.27 | 1.29 | 1.24 | 1.28 | 363,422 | 1.28 |
| 12/01/2025 | 1.27 | 1.28 | 1.20 | 1.25 | 568,536 | 1.25 |
| 11/28/2025 | 1.27 | 1.29 | 1.21 | 1.27 | 705,875 | 1.27 |
| 11/26/2025 | 1.21 | 1.29 | 1.20 | 1.28 | 983,471 | 1.28 |
| 11/25/2025 | 1.18 | 1.22 | 1.18 | 1.21 | 793,453 | 1.21 |
| 11/24/2025 | 1.22 | 1.22 | 1.17 | 1.19 | 537,970 | 1.19 |
| 11/21/2025 | 1.19 | 1.24 | 1.19 | 1.21 | 676,657 | 1.21 |
| 11/20/2025 | 1.24 | 1.26 | 1.19 | 1.19 | 362,464 | 1.19 |
| 11/19/2025 | 1.25 | 1.29 | 1.20 | 1.21 | 539,134 | 1.21 |
| 11/18/2025 | 1.22 | 1.29 | 1.21 | 1.27 | 478,765 | 1.27 |
| 11/17/2025 | 1.30 | 1.40 | 1.20 | 1.21 | 988,387 | 1.21 |
| 11/14/2025 | 1.26 | 1.29 | 1.22 | 1.29 | 452,406 | 1.29 |
| 11/13/2025 | 1.30 | 1.32 | 1.25 | 1.27 | 448,369 | 1.27 |
| 11/12/2025 | 1.35 | 1.36 | 1.26 | 1.30 | 425,070 | 1.30 |
| 11/11/2025 | 1.27 | 1.34 | 1.26 | 1.34 | 354,831 | 1.34 |
| 11/10/2025 | 1.24 | 1.26 | 1.20 | 1.26 | 290,399 | 1.26 |
| 11/07/2025 | 1.24 | 1.26 | 1.20 | 1.22 | 642,760 | 1.22 |
| 11/06/2025 | 1.29 | 1.35 | 1.20 | 1.22 | 627,398 | 1.22 |
| 11/05/2025 | 1.32 | 1.33 | 1.27 | 1.29 | 553,018 | 1.29 |
| 11/04/2025 | 1.38 | 1.49 | 1.29 | 1.32 | 938,555 | 1.32 |
| 11/03/2025 | 1.28 | 1.44 | 1.25 | 1.42 | 1,472,500 | 1.42 |
| 10/31/2025 | 1.26 | 1.34 | 1.25 | 1.27 | 677,624 | 1.27 |
| 10/30/2025 | 1.30 | 1.31 | 1.25 | 1.26 | 445,140 | 1.26 |
| 10/29/2025 | 1.33 | 1.38 | 1.29 | 1.29 | 517,488 | 1.29 |
| 10/28/2025 | 1.39 | 1.40 | 1.33 | 1.33 | 422,685 | 1.33 |
| 10/27/2025 | 1.41 | 1.43 | 1.38 | 1.38 | 365,166 | 1.38 |
| 10/24/2025 | 1.41 | 1.41 | 1.39 | 1.40 | 234,835 | 1.40 |
| 10/23/2025 | 1.41 | 1.41 | 1.38 | 1.41 | 429,683 | 1.41 |
| 10/22/2025 | 1.40 | 1.45 | 1.39 | 1.42 | 662,795 | 1.42 |
| 10/21/2025 | 1.42 | 1.42 | 1.36 | 1.39 | 370,516 | 1.39 |
| 10/20/2025 | 1.41 | 1.43 | 1.39 | 1.41 | 372,139 | 1.41 |
| 10/17/2025 | 1.38 | 1.41 | 1.36 | 1.39 | 519,523 | 1.39 |
| 10/16/2025 | 1.40 | 1.42 | 1.38 | 1.40 | 359,920 | 1.40 |
| 10/15/2025 | 1.40 | 1.44 | 1.37 | 1.40 | 371,831 | 1.40 |
| 10/14/2025 | 1.34 | 1.41 | 1.32 | 1.40 | 659,466 | 1.40 |
| 10/13/2025 | 1.35 | 1.37 | 1.32 | 1.35 | 360,302 | 1.35 |