5 DAY PERFORMANCE
+22.59%
1 MONTH PERFORMANCE
+3.65%
3 MONTH PERFORMANCE
-18.00%
6 MONTH PERFORMANCE
+4.09%
YEAR-TO-DATE PERFORMANCE
+58.03%
1 YEAR PERFORMANCE
+9.33%
BRC Group Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.97 | $5.80 (-2.85%) | $5.97 | $5.77 | 569.53 K | $179.05 M |
| 09/18/2026 | $6.00 | $5.98 (-0.33%) | $6.10 | $5.92 | 1.49 M | $182.72 M |
| 09/17/2026 | $6.15 | $6.02 (-2.11%) | $6.20 | $5.99 | 395.50 K | $183.94 M |
| 09/16/2026 | $6.07 | $6.02 (-0.82%) | $6.16 | $5.90 | 576.80 K | $183.94 M |
| 09/15/2026 | $6.23 | $5.99 (-3.85%) | $6.25 | $5.95 | 521.01 K | $183.03 M |
| 09/14/2026 | $6.54 | $6.24 (-4.59%) | $6.62 | $6.16 | 742.72 K | $190.66 M |
| 09/11/2026 | $6.69 | $6.60 (-1.35%) | $6.71 | $6.52 | 526.30 K | $201.66 M |
| 09/10/2026 | $6.72 | $6.58 (-2.08%) | $6.83 | $6.56 | 401.90 K | $201.05 M |
| 09/09/2026 | $7.03 | $6.79 (-3.41%) | $7.06 | $6.78 | 420.12 K | $207.47 M |
| 09/08/2026 | $7.03 | $7.04 (0.14%) | $7.14 | $6.90 | 449.12 K | $215.11 M |
| 09/04/2026 | $7.06 | $7.03 (-0.42%) | $7.15 | $7.00 | 347.16 K | $214.80 M |
| 09/03/2026 | $6.86 | $7.10 (3.5%) | $7.15 | $6.84 | 396.30 K | $216.94 M |
| 09/02/2026 | $6.80 | $6.97 (2.5%) | $6.99 | $6.68 | 403.41 K | $212.97 M |
| 09/01/2026 | $6.83 | $6.75 (-1.17%) | $6.88 | $6.70 | 549.95 K | $206.25 M |
| 08/31/2026 | $7.00 | $6.92 (-1.14%) | $7.03 | $6.79 | 497.20 K | $211.44 M |
| 08/28/2026 | $7.10 | $7.05 (-0.7%) | $7.26 | $6.98 | 463.38 K | $215.41 M |
| 08/27/2026 | $7.09 | $7.11 (0.28%) | $7.19 | $6.98 | 363.79 K | $217.25 M |
| 08/26/2026 | $7.14 | $7.09 (-0.7%) | $7.24 | $7.04 | 350.79 K | $216.64 M |
| 08/25/2026 | $7.15 | $7.22 (0.98%) | $7.24 | $6.96 | 638.76 K | $220.61 M |
| 08/24/2026 | $7.07 | $7.04 (-0.42%) | $7.25 | $7.00 | 583.30 K | $215.11 M |
| 08/21/2026 | $7.05 | $7.12 (0.99%) | $7.19 | $7.04 | 596.01 K | $217.55 M |
| 08/20/2026 | $7.20 | $6.93 (-3.75%) | $7.26 | $6.92 | 548.75 K | $211.75 M |
| 08/19/2026 | $7.20 | $7.23 (0.42%) | $7.33 | $6.88 | 556.70 K | $220.91 M |
| 08/18/2026 | $7.07 | $7.16 (1.27%) | $7.22 | $6.97 | 306.80 K | $218.78 M |
| 08/17/2026 | $7.42 | $7.11 (-4.18%) | $7.42 | $7.02 | 559.21 K | $217.25 M |
| 08/14/2026 | $7.57 | $7.45 (-1.59%) | $7.84 | $7.38 | 409.30 K | $227.64 M |
| 08/13/2026 | $7.54 | $7.54 (0%) | $7.80 | $7.47 | 535.70 K | $230.39 M |
| 08/12/2026 | $7.42 | $7.55 (1.75%) | $7.67 | $7.27 | 466.00 K | $230.69 M |
| 08/11/2026 | $7.71 | $7.27 (-5.71%) | $7.75 | $7.21 | 923.40 K | $222.14 M |
| 08/10/2026 | $7.16 | $7.27 (1.54%) | $7.38 | $7.01 | 805.50 K | $222.14 M |
| 08/07/2026 | $7.06 | $7.18 (1.7%) | $7.44 | $6.95 | 989.76 K | $219.39 M |
| 08/06/2026 | $7.34 | $7.26 (-1.09%) | $7.60 | $7.13 | 592.30 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 |
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.
