BRC Inc. Class A Common Stock (BRCC)
1.7200
+0.00 (0.00%)
NYSE · Last Trade: Sep 18th, 5:43 AM EDT
Historical Prices For BRC Inc. Class A Common Stock (BRCC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/17/2025 | 1.67 | 1.80 | 1.66 | 1.72 | 773,246 | 1.72 |
| 9/16/2025 | 1.60 | 1.72 | 1.58 | 1.68 | 418,544 | 1.68 |
| 9/15/2025 | 1.63 | 1.65 | 1.57 | 1.59 | 392,857 | 1.59 |
| 9/12/2025 | 1.63 | 1.67 | 1.58 | 1.61 | 430,401 | 1.61 |
| 9/11/2025 | 1.54 | 1.69 | 1.54 | 1.66 | 711,356 | 1.66 |
| 9/10/2025 | 1.57 | 1.59 | 1.52 | 1.53 | 463,148 | 1.53 |
| 9/09/2025 | 1.59 | 1.62 | 1.55 | 1.58 | 446,205 | 1.58 |
| 9/08/2025 | 1.54 | 1.63 | 1.52 | 1.61 | 609,947 | 1.61 |
| 9/05/2025 | 1.51 | 1.58 | 1.51 | 1.53 | 416,588 | 1.53 |
| 9/04/2025 | 1.56 | 1.57 | 1.51 | 1.51 | 364,267 | 1.51 |
| 9/03/2025 | 1.52 | 1.58 | 1.49 | 1.54 | 626,482 | 1.54 |
| 9/02/2025 | 1.55 | 1.56 | 1.51 | 1.54 | 650,858 | 1.54 |
| 8/29/2025 | 1.56 | 1.60 | 1.54 | 1.55 | 449,886 | 1.55 |
| 8/28/2025 | 1.61 | 1.63 | 1.54 | 1.55 | 565,457 | 1.55 |
| 8/27/2025 | 1.56 | 1.63 | 1.55 | 1.61 | 413,755 | 1.61 |
| 8/26/2025 | 1.59 | 1.62 | 1.52 | 1.56 | 446,568 | 1.56 |
| 8/25/2025 | 1.53 | 1.66 | 1.52 | 1.59 | 882,511 | 1.59 |
| 8/22/2025 | 1.48 | 1.57 | 1.47 | 1.54 | 770,805 | 1.54 |
| 8/21/2025 | 1.45 | 1.48 | 1.42 | 1.45 | 264,288 | 1.45 |
| 8/20/2025 | 1.50 | 1.50 | 1.45 | 1.45 | 363,066 | 1.45 |
| 8/19/2025 | 1.48 | 1.53 | 1.44 | 1.49 | 689,923 | 1.49 |
| 8/18/2025 | 1.50 | 1.57 | 1.40 | 1.48 | 1,959,737 | 1.48 |
| 8/15/2025 | 1.56 | 1.58 | 1.51 | 1.51 | 441,576 | 1.51 |
| 8/14/2025 | 1.54 | 1.59 | 1.50 | 1.57 | 824,846 | 1.57 |
| 8/13/2025 | 1.43 | 1.60 | 1.43 | 1.58 | 1,168,654 | 1.58 |
| 8/12/2025 | 1.47 | 1.53 | 1.43 | 1.44 | 865,641 | 1.44 |
| 8/11/2025 | 1.45 | 1.46 | 1.41 | 1.43 | 563,581 | 1.43 |
| 8/08/2025 | 1.54 | 1.56 | 1.38 | 1.44 | 969,166 | 1.44 |
| 8/07/2025 | 1.33 | 1.57 | 1.27 | 1.55 | 3,246,087 | 1.55 |
| 8/06/2025 | 1.42 | 1.42 | 1.28 | 1.29 | 1,196,219 | 1.29 |
| 8/05/2025 | 1.64 | 1.66 | 1.38 | 1.39 | 1,675,162 | 1.39 |
| 8/04/2025 | 1.67 | 1.70 | 1.63 | 1.65 | 785,306 | 1.65 |
| 8/01/2025 | 1.67 | 1.69 | 1.60 | 1.64 | 708,992 | 1.64 |
| 7/31/2025 | 1.81 | 1.81 | 1.70 | 1.70 | 856,262 | 1.70 |
| 7/30/2025 | 1.90 | 1.95 | 1.80 | 1.80 | 481,815 | 1.80 |
| 7/29/2025 | 1.99 | 2.03 | 1.88 | 1.88 | 572,092 | 1.88 |
| 7/28/2025 | 2.07 | 2.10 | 1.98 | 2.00 | 752,494 | 2.00 |
| 7/25/2025 | 1.91 | 2.09 | 1.88 | 2.03 | 1,008,844 | 2.03 |
| 7/24/2025 | 1.98 | 1.98 | 1.85 | 1.90 | 930,986 | 1.90 |
| 7/23/2025 | 1.98 | 2.07 | 1.90 | 1.97 | 1,886,996 | 1.97 |
| 7/22/2025 | 1.71 | 1.92 | 1.71 | 1.91 | 2,293,728 | 1.91 |
| 7/21/2025 | 1.75 | 1.81 | 1.66 | 1.69 | 1,384,792 | 1.69 |
| 7/18/2025 | 1.79 | 1.79 | 1.63 | 1.63 | 919,624 | 1.63 |
| 7/17/2025 | 1.42 | 1.94 | 1.41 | 1.77 | 5,762,017 | 1.77 |
| 7/16/2025 | 1.49 | 1.57 | 1.49 | 1.51 | 596,520 | 1.51 |
| 7/15/2025 | 1.54 | 1.54 | 1.45 | 1.47 | 330,116 | 1.47 |
| 7/14/2025 | 1.55 | 1.57 | 1.48 | 1.49 | 435,673 | 1.49 |
| 7/11/2025 | 1.59 | 1.59 | 1.54 | 1.56 | 204,653 | 1.56 |
| 7/10/2025 | 1.55 | 1.64 | 1.51 | 1.59 | 522,367 | 1.59 |
| 7/09/2025 | 1.64 | 1.67 | 1.54 | 1.55 | 398,658 | 1.55 |
| 7/08/2025 | 1.57 | 1.65 | 1.55 | 1.64 | 753,658 | 1.64 |
| 7/07/2025 | 1.58 | 1.60 | 1.54 | 1.58 | 655,840 | 1.58 |
| 7/03/2025 | 1.58 | 1.62 | 1.56 | 1.59 | 377,899 | 1.59 |
| 7/02/2025 | 1.52 | 1.61 | 1.49 | 1.57 | 1,000,980 | 1.57 |
| 7/01/2025 | 1.32 | 1.55 | 1.30 | 1.51 | 1,427,335 | 1.51 |
| 6/30/2025 | 1.32 | 1.40 | 1.30 | 1.31 | 866,076 | 1.31 |
| 6/27/2025 | 1.25 | 1.32 | 1.19 | 1.32 | 2,369,811 | 1.32 |
| 6/26/2025 | 1.30 | 1.31 | 1.22 | 1.24 | 1,480,272 | 1.24 |
| 6/25/2025 | 1.36 | 1.36 | 1.29 | 1.29 | 799,354 | 1.29 |
| 6/24/2025 | 1.36 | 1.42 | 1.33 | 1.36 | 1,908,128 | 1.36 |
| 6/23/2025 | 1.35 | 1.37 | 1.29 | 1.31 | 1,195,664 | 1.31 |
| 6/20/2025 | 1.42 | 1.46 | 1.33 | 1.35 | 1,372,175 | 1.35 |
| 6/18/2025 | 1.46 | 1.49 | 1.43 | 1.43 | 370,823 | 1.43 |