5 DAY PERFORMANCE
-17.82%
1 MONTH PERFORMANCE
+0.68%
3 MONTH PERFORMANCE
-6.35%
6 MONTH PERFORMANCE
+44.14%
YEAR-TO-DATE PERFORMANCE
+58.03%
1 YEAR PERFORMANCE
+158.04%
BRC Group Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.90 | $9.01 (1.24%) | $9.12 | $8.86 | 582.89 K | $276.22 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 |
| 03/20/2026 | $7.37 | $7.09 (-3.8%) | $7.59 | $7.04 | 861.20 K | $216.64 M |
| 03/19/2026 | $6.75 | $7.44 (10.22%) | $7.48 | $6.64 | 737.99 K | $227.33 M |
| 03/18/2026 | $7.35 | $6.88 (-6.39%) | $7.54 | $6.87 | 706.23 K | $210.22 M |
| 03/17/2026 | $6.99 | $7.24 (3.58%) | $7.52 | $6.99 | 545.90 K | $221.22 M |
| 03/16/2026 | $6.85 | $6.87 (0.29%) | $7.19 | $6.68 | 800.14 K | $209.91 M |
| 03/13/2026 | $7.31 | $6.86 (-6.16%) | $7.31 | $6.60 | 1.33 M | $209.61 M |
| 03/12/2026 | $7.70 | $6.92 (-10.13%) | $7.85 | $6.82 | 1.43 M | $211.44 M |
| 03/11/2026 | $7.85 | $7.74 (-1.4%) | $7.99 | $7.57 | 919.11 K | $236.50 M |
| 03/10/2026 | $7.47 | $7.70 (3.08%) | $7.99 | $7.47 | 787.73 K | $235.28 M |
| 03/09/2026 | $7.25 | $7.38 (1.79%) | $7.45 | $7.06 | 517.87 K | $225.50 M |
| 03/06/2026 | $7.19 | $7.48 (4.03%) | $7.90 | $7.10 | 860.90 K | $228.55 M |
| 03/05/2026 | $7.02 | $7.45 (6.13%) | $7.59 | $6.85 | 1.16 M | $227.64 M |
| 03/04/2026 | $6.74 | $7.09 (5.19%) | $7.40 | $6.73 | 1.05 M | $216.64 M |
| 03/03/2026 | $6.32 | $6.52 (3.16%) | $6.69 | $6.25 | 455.44 K | $199.22 M |
| 03/02/2026 | $6.12 | $6.60 (7.84%) | $6.63 | $6.01 | 652.71 K | $201.66 M |
| 02/27/2026 | $6.66 | $6.45 (-3.15%) | $6.67 | $6.19 | 1.49 M | $197.08 M |
| 02/26/2026 | $7.13 | $6.75 (-5.33%) | $7.20 | $6.65 | 439.20 K | $206.25 M |
| 02/25/2026 | $7.06 | $7.16 (1.42%) | $7.25 | $6.93 | 341.45 K | $218.78 M |
| 02/24/2026 | $6.60 | $6.97 (5.61%) | $7.23 | $6.57 | 594.60 K | $212.97 M |
| 02/23/2026 | $6.68 | $6.69 (0.15%) | $6.80 | $6.45 | 382.90 K | $204.41 M |
| 02/20/2026 | $6.83 | $6.80 (-0.44%) | $7.03 | $6.72 | 318.38 K | $207.78 M |
| 02/19/2026 | $6.89 | $6.83 (-0.87%) | $6.99 | $6.66 | 370.60 K | $208.98 M |
| 02/18/2026 | $6.70 | $7.00 (4.48%) | $7.21 | $6.54 | 494.20 K | $214.18 M |
| 02/17/2026 | $6.70 | $6.63 (-1.04%) | $6.76 | $6.38 | 669.07 K | $202.86 M |
| 02/13/2026 | $6.71 | $6.82 (1.64%) | $7.23 | $6.51 | 574.04 K | $208.67 M |
| 02/12/2026 | $7.02 | $6.63 (-5.56%) | $7.02 | $6.53 | 622.64 K | $202.86 M |
| 02/11/2026 | $7.22 | $7.02 (-2.77%) | $7.40 | $6.84 | 647.60 K | $214.79 M |
| 02/10/2026 | $7.69 | $7.45 (-3.12%) | $7.78 | $7.42 | 593.28 K | $227.95 M |
| 02/09/2026 | $7.88 | $7.81 (-0.89%) | $7.92 | $7.60 | 362.40 K | $238.96 M |
| 02/06/2026 | $7.44 | $7.88 (5.91%) | $8.00 | $7.44 | 647.82 K | $241.10 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.
