5 DAY PERFORMANCE
-18.00%
1 MONTH PERFORMANCE
-30.90%
3 MONTH PERFORMANCE
+1.51%
6 MONTH PERFORMANCE
+59.40%
YEAR-TO-DATE PERFORMANCE
+58.03%
1 YEAR PERFORMANCE
+147.65%
BRC Group Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.98 | $9.33 (3.9%) | $9.48 | $8.91 | 821.39 K | $285.08 M |
| 06/18/2026 | $8.97 | $9.00 (0.33%) | $9.11 | $8.68 | 1.03 M | $275.00 M |
| 06/17/2026 | $8.92 | $8.79 (-1.46%) | $9.29 | $8.76 | 574.11 K | $268.58 M |
| 06/16/2026 | $9.18 | $9.00 (-1.96%) | $9.39 | $8.97 | 930.28 K | $275.00 M |
| 06/15/2026 | $9.09 | $9.16 (0.77%) | $9.32 | $8.84 | 791.65 K | $279.89 M |
| 06/12/2026 | $8.50 | $8.72 (2.59%) | $9.13 | $8.50 | 719.10 K | $266.44 M |
| 06/11/2026 | $8.40 | $8.46 (0.71%) | $8.58 | $8.30 | 501.82 K | $258.50 M |
| 06/10/2026 | $8.20 | $8.32 (1.46%) | $8.67 | $8.20 | 476.61 K | $254.22 M |
| 06/09/2026 | $8.75 | $8.32 (-4.91%) | $9.07 | $8.17 | 707.63 K | $254.22 M |
| 06/08/2026 | $8.68 | $8.62 (-0.69%) | $9.05 | $8.55 | 877.80 K | $263.39 M |
| 06/05/2026 | $9.11 | $8.47 (-7.03%) | $9.37 | $8.41 | 1.03 M | $258.80 M |
| 06/04/2026 | $9.53 | $9.15 (-3.99%) | $9.65 | $9.02 | 797.70 K | $279.58 M |
| 06/03/2026 | $9.79 | $9.52 (-2.76%) | $10.08 | $9.50 | 1.02 M | $290.89 M |
| 06/02/2026 | $9.82 | $9.79 (-0.31%) | $10.14 | $9.63 | 619.00 K | $299.14 M |
| 06/01/2026 | $9.31 | $9.82 (5.48%) | $10.25 | $9.18 | 1.38 M | $300.05 M |
| 05/29/2026 | $10.32 | $9.33 (-9.59%) | $10.32 | $9.22 | 2.50 M | $285.08 M |
| 05/28/2026 | $10.43 | $10.27 (-1.53%) | $11.16 | $10.16 | 1.61 M | $313.80 M |
| 05/27/2026 | $10.42 | $10.55 (1.25%) | $10.66 | $10.14 | 815.90 K | $322.36 M |
| 05/26/2026 | $10.85 | $10.43 (-3.87%) | $11.24 | $10.32 | 1.87 M | $318.69 M |
| 05/22/2026 | $10.13 | $10.68 (5.43%) | $10.71 | $10.13 | 1.09 M | $326.33 M |
| 05/21/2026 | $9.48 | $10.16 (7.17%) | $10.19 | $9.31 | 962.40 K | $310.44 M |
| 05/20/2026 | $9.75 | $9.46 (-2.97%) | $10.08 | $9.42 | 996.03 K | $289.05 M |
| 05/19/2026 | $9.28 | $9.70 (4.53%) | $9.78 | $9.01 | 838.04 K | $296.39 M |
| 05/18/2026 | $9.01 | $9.42 (4.55%) | $9.67 | $8.84 | 1.06 M | $287.83 M |
| 05/15/2026 | $9.03 | $9.01 (-0.22%) | $9.40 | $8.90 | 711.90 K | $275.30 M |
| 05/14/2026 | $8.43 | $9.34 (10.79%) | $9.36 | $8.25 | 1.22 M | $285.39 M |
| 05/13/2026 | $8.71 | $8.39 (-3.67%) | $8.93 | $8.32 | 768.80 K | $256.36 M |
| 05/12/2026 | $8.88 | $8.71 (-1.91%) | $9.48 | $8.16 | 1.03 M | $266.14 M |
| 05/11/2026 | $8.29 | $9.05 (9.17%) | $9.38 | $8.24 | 1.82 M | $276.53 M |
| 05/08/2026 | $8.69 | $8.18 (-5.87%) | $9.15 | $8.18 | 1.22 M | $249.94 M |
| 05/07/2026 | $8.95 | $8.69 (-2.91%) | $9.02 | $8.52 | 905.04 K | $265.53 M |
| 05/06/2026 | $8.96 | $8.95 (-0.11%) | $9.12 | $8.80 | 916.80 K | $273.47 M |
| 05/05/2026 | $8.70 | $8.85 (1.72%) | $8.94 | $8.61 | 682.00 K | $270.41 M |
| 05/04/2026 | $8.93 | $8.61 (-3.58%) | $9.05 | $8.41 | 683.24 K | $263.08 M |
| 05/01/2026 | $8.60 | $8.98 (4.42%) | $9.43 | $8.58 | 1.47 M | $274.39 M |
| 04/30/2026 | $7.56 | $8.59 (13.62%) | $8.63 | $7.39 | 1.74 M | $262.47 M |
| 04/29/2026 | $7.97 | $7.56 (-5.14%) | $8.05 | $7.30 | 1.10 M | $231.00 M |
| 04/28/2026 | $7.71 | $7.66 (-0.65%) | $7.78 | $7.51 | 894.71 K | $234.05 M |
| 04/27/2026 | $7.64 | $7.76 (1.57%) | $7.80 | $7.58 | 386.95 K | $237.11 M |
| 04/24/2026 | $7.70 | $7.64 (-0.78%) | $7.85 | $7.61 | 351.02 K | $233.44 M |
| 04/23/2026 | $7.61 | $7.70 (1.18%) | $7.83 | $7.46 | 618.01 K | $235.28 M |
| 04/22/2026 | $7.67 | $7.62 (-0.65%) | $7.76 | $7.22 | 1.05 M | $232.83 M |
| 04/21/2026 | $7.40 | $7.62 (2.97%) | $7.67 | $7.28 | 748.18 K | $232.83 M |
| 04/20/2026 | $7.68 | $7.35 (-4.3%) | $7.90 | $7.34 | 718.50 K | $224.58 M |
| 04/17/2026 | $7.85 | $7.80 (-0.64%) | $7.89 | $7.61 | 1.03 M | $238.33 M |
| 04/16/2026 | $7.80 | $7.70 (-1.28%) | $7.80 | $7.54 | 416.92 K | $235.28 M |
| 04/15/2026 | $7.94 | $7.77 (-2.14%) | $7.98 | $7.72 | 450.70 K | $237.41 M |
| 04/14/2026 | $7.75 | $7.92 (2.19%) | $7.97 | $7.70 | 872.20 K | $242.00 M |
| 04/13/2026 | $7.15 | $7.64 (6.85%) | $7.65 | $7.11 | 633.10 K | $233.44 M |
| 04/10/2026 | $7.45 | $7.23 (-2.95%) | $7.57 | $7.18 | 454.14 K | $220.91 M |
| 04/09/2026 | $7.48 | $7.52 (0.53%) | $7.75 | $7.33 | 676.84 K | $229.78 M |
| 04/08/2026 | $7.44 | $7.52 (1.08%) | $7.68 | $7.25 | 900.35 K | $229.78 M |
| 04/07/2026 | $7.22 | $7.11 (-1.52%) | $7.35 | $6.98 | 651.90 K | $217.25 M |
| 04/06/2026 | $6.82 | $7.33 (7.48%) | $7.36 | $6.70 | 921.10 K | $223.97 M |
| 04/02/2026 | $6.57 | $6.81 (3.65%) | $7.05 | $6.57 | 729.60 K | $208.08 M |
| 04/01/2026 | $7.25 | $6.87 (-5.24%) | $7.26 | $6.43 | 1.76 M | $209.91 M |
| 03/31/2026 | $6.94 | $7.32 (5.48%) | $7.48 | $6.94 | 1.56 M | $223.66 M |
| 03/30/2026 | $6.85 | $6.82 (-0.44%) | $7.11 | $6.69 | 615.00 K | $208.39 M |
| 03/27/2026 | $7.10 | $6.79 (-4.37%) | $7.22 | $6.72 | 792.70 K | $207.47 M |
| 03/26/2026 | $7.12 | $7.15 (0.42%) | $7.50 | $7.10 | 661.92 K | $218.47 M |
| 03/25/2026 | $7.17 | $7.25 (1.12%) | $7.45 | $7.05 | 698.93 K | $221.53 M |
| 03/24/2026 | $7.30 | $7.05 (-3.42%) | $7.51 | $6.96 | 500.02 K | $215.41 M |
| 03/23/2026 | $7.25 | $7.27 (0.28%) | $7.46 | $6.89 | 807.12 K | $222.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
