BRC Inc Class A BRCC
NYSE · United States · Consumer Non-Durables
$8.77-0.29 (-3.20%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.73 | -3.64% | $9.11 | $9.01 | $8.68 | 11.99K |
| 2026-09-30 | $9.06 | -1.63% | $9.27 | $9.27 | $8.78 | 72.60K |
| 2026-09-29 | $9.21 | +1.77% | $9.03 | $9.34 | $8.98 | 51.20K |
| 2026-09-28 | $9.05 | -1.84% | $9.23 | $9.36 | $8.99 | 99.70K |
| 2026-09-25 | $9.22 | +1.99% | $8.99 | $9.27 | $8.91 | 73.50K |
| 2026-09-24 | $9.04 | +0.78% | $9.01 | $9.10 | $8.91 | 66.10K |
| 2026-09-23 | $8.97 | -3.44% | $9.24 | $9.24 | $8.65 | 90.80K |
| 2026-09-22 | $9.29 | +4.38% | $8.94 | $9.49 | $8.94 | 83.80K |
| 2026-09-21 | $8.90 | -4.91% | $9.40 | $9.54 | $8.84 | 139.60K |
| 2026-09-18 | $9.36 | -5.36% | $9.79 | $9.81 | $9.32 | 390.90K |
| 2026-09-17 | $9.89 | +0.41% | $10.00 | $10.30 | $9.77 | 101.00K |
| 2026-09-16 | $9.85 | +7.89% | $9.19 | $10.02 | $9.19 | 128.30K |
| 2026-09-15 | $9.13 | +1.67% | $8.87 | $9.20 | $8.61 | 104.20K |
| 2026-09-14 | $8.98 | +4.91% | $8.61 | $9.09 | $8.61 | 90.50K |
| 2026-09-11 | $8.56 | +2.88% | $8.35 | $8.68 | $8.32 | 54.30K |
| 2026-09-10 | $8.32 | -1.30% | $8.35 | $8.57 | $8.26 | 68.80K |
| 2026-09-09 | $8.43 | -5.17% | $8.82 | $8.83 | $8.33 | 83.10K |
| 2026-09-08 | $8.89 | +1.60% | $8.73 | $8.95 | $8.60 | 105.60K |
| 2026-09-04 | $8.75 | +1.86% | $8.52 | $8.80 | $8.39 | 65.00K |
| 2026-09-03 | $8.59 | +2.26% | $8.45 | $8.59 | $8.23 | 53.00K |
| 2026-09-02 | $8.40 | +1.57% | $8.23 | $8.44 | $7.99 | 126.80K |
| 2026-09-01 | $8.27 | +2.86% | $8.04 | $8.40 | $8.00 | 140.90K |
| 2026-08-31 | $8.04 | -4.74% | $8.52 | $8.74 | $7.93 | 117.30K |
| 2026-08-28 | $8.44 | +0.72% | $8.38 | $8.73 | $8.38 | 104.00K |
| 2026-08-27 | $8.38 | -2.22% | $8.52 | $8.95 | $8.35 | 177.10K |
| 2026-08-26 | $8.57 | +0.23% | $8.50 | $9.00 | $8.31 | 164.10K |
| 2026-08-25 | $8.55 | -8.36% | $9.11 | $9.11 | $7.71 | 413.00K |
| 2026-08-24 | $9.33 | +6.02% | $9.20 | $10.65 | $8.76 | 503.30K |
| 2026-08-21 | $8.80 | +1.85% | $8.55 | $8.87 | $8.38 | 81.12K |
| 2026-08-20 | $8.64 | +6.67% | $8.20 | $8.73 | $7.90 | 190.58K |
| 2026-08-19 | $8.10 | -1.46% | $8.25 | $8.71 | $8.06 | 112.92K |
| 2026-08-18 | $8.22 | +0.74% | $8.26 | $8.55 | $8.14 | 90.42K |
| 2026-08-17 | $8.16 | -3.89% | $8.01 | $9.10 | $8.01 | 123.58K |
| 2026-08-14 | $8.49 | +0.47% | $8.49 | $8.93 | $8.22 | 116.13K |
| 2026-08-13 | $8.45 | -1.74% | $8.61 | $9.10 | $8.40 | 149.34K |
| 2026-08-12 | $8.60 | +1.42% | $8.61 | $8.91 | $8.40 | 90.27K |
| 2026-08-11 | $8.48 | -1.85% | $8.72 | $8.84 | $8.43 | 169.73K |
| 2026-08-10 | $8.64 | -13.60% | $9.09 | $9.70 | $8.60 | 200.03K |
| 2026-08-07 | $10.00 | +4.06% | $9.80 | $10.20 | $9.30 | 91.78K |
| 2026-08-06 | $9.61 | -4.85% | $10.00 | $10.40 | $9.60 | 78.15K |
| 2026-08-05 | $10.10 | -3.81% | $10.40 | $10.70 | $9.60 | 92.64K |
| 2026-08-04 | $10.50 | 0.00% | $12.70 | $12.75 | $9.51 | 438.73K |
| 2026-08-03 | $10.50 | +1.94% | $11.00 | $11.70 | $9.90 | 176.57K |
| 2026-07-31 | $10.30 | +0.98% | $10.30 | $10.90 | $10.15 | 48.00K |
| 2026-07-30 | $10.20 | -1.92% | $10.60 | $10.75 | $10.00 | 50.76K |
| 2026-07-29 | $10.40 | +2.97% | $10.30 | $10.90 | $10.20 | 45.70K |
| 2026-07-28 | $10.10 | +2.02% | $10.00 | $10.30 | $9.90 | 60.33K |
| 2026-07-27 | $9.90 | -8.33% | $11.00 | $11.10 | $9.90 | 65.16K |
| 2026-07-24 | $10.80 | -10.00% | $12.10 | $12.50 | $10.80 | 85.15K |
| 2026-07-23 | $12.00 | -4.76% | $12.50 | $12.90 | $11.90 | 110.31K |
| 2026-07-22 | $12.60 | +5.00% | $11.90 | $12.95 | $11.80 | 65.10K |
| 2026-07-21 | $12.00 | 0.00% | $11.90 | $12.20 | $11.50 | 57.67K |
| 2026-07-20 | $12.00 | +5.26% | $11.40 | $12.40 | $11.40 | 85.04K |
| 2026-07-17 | $11.40 | -3.39% | $11.70 | $12.25 | $11.40 | 70.67K |
| 2026-07-16 | $11.80 | +1.72% | $11.60 | $11.95 | $11.50 | 37.18K |
| 2026-07-15 | $11.60 | -0.85% | $11.80 | $12.00 | $11.40 | 32.63K |
| 2026-07-14 | $11.70 | -2.50% | $12.00 | $12.18 | $11.70 | 18.66K |
| 2026-07-13 | $12.00 | +1.69% | $11.90 | $12.45 | $11.89 | 32.54K |
| 2026-07-10 | $11.80 | -0.84% | $12.00 | $12.30 | $11.80 | 29.06K |
| 2026-07-09 | $11.90 | -0.83% | $12.10 | $12.40 | $11.75 | 68.53K |
| 2026-07-08 | $12.00 | +1.69% | $11.70 | $12.45 | $11.70 | 74.77K |
| 2026-07-07 | $11.80 | +2.61% | $11.50 | $12.10 | $11.50 | 40.86K |
| 2026-07-06 | $11.50 | -4.96% | $12.00 | $12.20 | $11.30 | 58.79K |
| 2026-07-02 | $12.10 | +13.08% | $10.60 | $12.35 | $10.60 | 141.58K |
| 2026-07-01 | $10.70 | -3.60% | $11.20 | $11.40 | $10.50 | 107.31K |
| 2026-06-30 | $11.10 | -7.50% | $12.00 | $12.05 | $11.10 | 77.26K |
| 2026-06-29 | $12.00 | -7.69% | $12.80 | $12.80 | $11.40 | 130.15K |
| 2026-06-26 | $13.00 | +3.17% | $12.50 | $13.15 | $12.50 | 311.55K |
| 2026-06-25 | $12.60 | +0.80% | $12.30 | $12.99 | $12.30 | 40.55K |
| 2026-06-24 | $12.50 | +0.81% | $12.30 | $12.80 | $12.10 | 32.88K |
| 2026-06-23 | $12.40 | +0.81% | $12.20 | $12.80 | $12.00 | 83.34K |
| 2026-06-22 | $12.30 | -6.11% | $13.10 | $13.35 | $12.15 | 90.34K |
| 2026-06-18 | $13.10 | +0.77% | $12.90 | $13.20 | $12.65 | 57.05K |
| 2026-06-17 | $13.00 | -1.52% | $13.10 | $13.65 | $13.00 | 82.67K |
| 2026-06-16 | $13.20 | -0.75% | $13.20 | $13.50 | $13.10 | 60.89K |
| 2026-06-15 | $13.30 | -2.21% | $13.50 | $14.11 | $13.05 | 75.58K |
| 2026-06-12 | $13.60 | +3.03% | $13.30 | $13.80 | $13.15 | 108.75K |
| 2026-06-11 | $13.20 | +4.76% | $12.80 | $13.40 | $12.75 | 61.78K |
| 2026-06-10 | $12.60 | +3.28% | $12.20 | $13.15 | $12.19 | 79.27K |
| 2026-06-09 | $12.20 | +0.83% | $11.90 | $12.60 | $11.90 | 65.79K |
| 2026-06-08 | $12.10 | -6.20% | $12.90 | $13.16 | $12.00 | 129.05K |
| 2026-06-05 | $12.90 | +0.78% | $12.70 | $13.38 | $12.70 | 88.42K |
| 2026-06-04 | $12.80 | -14.67% | $15.00 | $15.20 | $12.40 | 228.61K |
| 2026-06-03 | $15.00 | -3.85% | $15.40 | $16.10 | $14.80 | 126.24K |
| 2026-06-02 | $15.60 | +0.65% | $15.60 | $15.70 | $14.95 | 125.96K |
| 2026-06-01 | $15.50 | -5.49% | $16.80 | $17.10 | $15.30 | 435.29K |
| 2026-05-29 | $16.40 | -4.09% | $17.10 | $17.50 | $16.10 | 218.15K |
| 2026-05-28 | $17.10 | -0.58% | $17.00 | $18.35 | $16.90 | 237.23K |
| 2026-05-27 | $17.20 | -1.71% | $18.00 | $18.00 | $16.60 | 156.13K |
| 2026-05-26 | $17.50 | +1.74% | $17.30 | $18.30 | $16.90 | 146.35K |