5 DAY PERFORMANCE
+3.07%
1 MONTH PERFORMANCE
-1.07%
3 MONTH PERFORMANCE
-15.07%
6 MONTH PERFORMANCE
-6.35%
YEAR-TO-DATE PERFORMANCE
+58.03%
1 YEAR PERFORMANCE
+43.86%
BRC Group Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.06 | $7.28 (3.12%) | $7.44 | $7.01 | 643.85 K | $224.58 M |
| 08/06/2026 | $7.34 | $7.26 (-1.09%) | $7.60 | $7.13 | 592.27 K | $221.83 M |
| 08/05/2026 | $7.69 | $7.41 (-3.64%) | $7.77 | $7.38 | 557.06 K | $226.41 M |
| 08/04/2026 | $7.57 | $7.67 (1.32%) | $7.74 | $7.50 | 612.82 K | $234.36 M |
| 08/03/2026 | $7.26 | $7.49 (3.17%) | $7.61 | $7.04 | 725.70 K | $228.86 M |
| 07/31/2026 | $7.01 | $7.16 (2.14%) | $7.26 | $6.92 | 544.55 K | $218.78 M |
| 07/30/2026 | $6.70 | $7.01 (4.63%) | $7.13 | $6.65 | 638.00 K | $214.19 M |
| 07/29/2026 | $6.72 | $6.56 (-2.38%) | $6.82 | $6.37 | 579.05 K | $200.44 M |
| 07/28/2026 | $6.79 | $6.72 (-1.03%) | $6.89 | $6.50 | 773.04 K | $205.33 M |
| 07/27/2026 | $6.93 | $6.80 (-1.88%) | $7.12 | $6.59 | 525.80 K | $207.78 M |
| 07/24/2026 | $6.98 | $6.88 (-1.43%) | $7.01 | $6.83 | 438.57 K | $210.22 M |
| 07/23/2026 | $6.98 | $6.93 (-0.72%) | $7.07 | $6.86 | 355.41 K | $211.75 M |
| 07/22/2026 | $7.06 | $7.08 (0.28%) | $7.35 | $7.01 | 407.42 K | $216.33 M |
| 07/21/2026 | $6.96 | $7.06 (1.44%) | $7.25 | $6.95 | 613.62 K | $215.72 M |
| 07/20/2026 | $6.88 | $6.86 (-0.29%) | $6.96 | $6.66 | 342.90 K | $209.61 M |
| 07/17/2026 | $6.81 | $6.83 (0.29%) | $6.97 | $6.75 | 326.10 K | $208.69 M |
| 07/16/2026 | $7.06 | $6.87 (-2.69%) | $7.35 | $6.83 | 436.40 K | $209.91 M |
| 07/15/2026 | $7.05 | $7.18 (1.84%) | $7.31 | $6.99 | 374.53 K | $219.39 M |
| 07/14/2026 | $7.23 | $6.99 (-3.32%) | $7.31 | $6.99 | 430.60 K | $213.58 M |
| 07/13/2026 | $7.14 | $7.17 (0.42%) | $7.21 | $6.93 | 564.80 K | $219.08 M |
| 07/10/2026 | $7.44 | $7.18 (-3.49%) | $7.44 | $7.17 | 401.95 K | $219.39 M |
| 07/09/2026 | $7.30 | $7.33 (0.41%) | $7.57 | $7.18 | 537.60 K | $223.97 M |
| 07/08/2026 | $7.37 | $7.19 (-2.44%) | $7.50 | $6.99 | 603.90 K | $219.69 M |
| 07/07/2026 | $7.68 | $7.46 (-2.86%) | $7.86 | $7.23 | 738.70 K | $227.94 M |
| 07/06/2026 | $7.94 | $7.62 (-4.03%) | $8.14 | $7.61 | 602.35 K | $232.83 M |
| 07/02/2026 | $8.85 | $7.98 (-9.83%) | $8.88 | $7.85 | 1.07 M | $243.83 M |
| 07/01/2026 | $7.92 | $8.81 (11.24%) | $8.86 | $7.92 | 1.54 M | $269.19 M |
| 06/30/2026 | $8.12 | $8.04 (-0.99%) | $8.52 | $8.03 | 756.20 K | $245.66 M |
| 06/29/2026 | $7.75 | $8.18 (5.55%) | $8.36 | $7.74 | 1.23 M | $249.94 M |
| 06/26/2026 | $7.04 | $7.55 (7.24%) | $7.64 | $7.04 | 3.88 M | $230.69 M |
| 06/25/2026 | $7.64 | $7.11 (-6.94%) | $7.85 | $6.92 | 1.69 M | $217.25 M |
| 06/24/2026 | $8.71 | $7.51 (-13.78%) | $8.77 | $7.51 | 1.39 M | $229.47 M |
| 06/23/2026 | $9.06 | $8.69 (-4.08%) | $9.37 | $8.65 | 659.06 K | $265.53 M |
| 06/22/2026 | $8.98 | $9.33 (3.9%) | $9.48 | $8.91 | 821.40 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 |
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.
