BRC Inc. Class A Common Stock (BRCC)

0.9193
+0.0363 (4.11%)
NYSE · Last Trade: Apr 21st, 1:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BRC Inc. Class A Common Stock (BRCC)

DateOpenHighLowCloseVolumeAdjusted Close
4/20/20260.890.920.850.92308,6630.92
4/17/20260.910.950.880.88473,8140.88
4/16/20260.840.900.820.90424,3000.90
4/15/20260.830.850.800.84368,8020.84
4/14/20260.810.840.800.83449,4380.83
4/13/20260.840.840.800.83270,4420.83
4/10/20260.820.840.790.81303,5260.81
4/09/20260.810.820.790.80224,2990.80
4/08/20260.840.840.800.81258,3260.81
4/07/20260.800.800.770.80326,6930.80
4/06/20260.800.820.780.81315,3080.81
4/02/20260.760.830.760.80495,8380.80
4/01/20260.800.800.780.78347,6130.78
3/31/20260.780.800.740.78572,7160.78
3/30/20260.770.770.720.75761,6430.75
3/27/20260.740.790.720.75438,4880.75
3/26/20260.760.770.710.74494,8010.74
3/25/20260.820.830.730.75743,6010.75
3/24/20260.850.880.810.81622,6300.81
3/23/20260.840.870.800.84744,2820.84
3/20/20260.860.860.820.85704,8100.85
3/19/20260.870.900.850.86463,9440.86
3/18/20260.900.910.860.88525,8180.88
3/17/20260.990.990.910.93703,8340.93
3/16/20260.890.930.870.92581,8330.92
3/13/20260.930.930.860.91560,9040.91
3/12/20260.910.920.850.90824,4140.90
3/11/20260.960.990.890.941,021,3400.94
3/10/20260.930.970.830.951,507,2250.95
3/09/20260.790.900.780.891,818,9990.89
3/06/20260.740.800.720.781,967,9740.78
3/05/20260.800.800.720.761,147,0110.76
3/04/20260.820.820.730.78909,6260.78
3/03/20260.630.810.600.813,135,8080.81
3/02/20260.650.650.630.651,364,2890.65
2/27/20260.640.650.620.631,187,4530.63
2/26/20260.670.670.640.64670,1150.64
2/25/20260.660.670.630.651,181,3020.65
2/24/20260.630.660.610.631,142,8580.63
2/23/20260.680.690.620.621,488,4710.62
2/20/20260.690.690.660.681,045,6110.68
2/19/20260.700.700.670.68655,3850.68
2/18/20260.700.710.670.70855,0480.70
2/17/20260.770.770.680.69894,3580.69
2/13/20260.720.740.700.73842,4570.73
2/12/20260.730.730.680.701,189,9910.70
2/11/20260.790.790.730.73808,2230.73
2/10/20260.830.840.760.76876,7200.76
2/09/20260.820.840.770.82781,1580.82
2/06/20260.800.830.750.83863,7410.83
2/05/20260.800.810.730.741,299,9220.74
2/04/20260.800.840.790.82676,9530.82
2/03/20260.880.910.760.791,124,8720.79
2/02/20260.830.880.820.85901,0060.85
1/30/20260.830.840.800.83621,3810.83
1/29/20260.840.860.800.83890,4960.83
1/28/20260.900.910.810.821,003,2680.82
1/27/20260.940.950.870.881,027,0130.88
1/26/20260.960.970.930.93596,3700.93
1/23/20260.991.000.940.95660,2270.95
1/22/20261.001.020.970.98738,8660.98
1/21/20260.981.000.900.994,638,0550.99