5 DAY PERFORMANCE
+81.77%
1 MONTH PERFORMANCE
+51.23%
3 MONTH PERFORMANCE
-0.40%
6 MONTH PERFORMANCE
-16.61%
YEAR-TO-DATE PERFORMANCE
+58.03%
1 YEAR PERFORMANCE
+49.09%
BRC Group Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.88 | $3.79 (-2.32%) | $3.96 | $3.50 | 954.67 K | $115.80 M |
| 11/04/2026 | $3.83 | $3.83 (0%) | $4.01 | $3.81 | 1.02 M | $117.03 M |
| 11/03/2026 | $3.86 | $3.76 (-2.59%) | $3.97 | $3.68 | 774.94 K | $114.89 M |
| 11/02/2026 | $4.11 | $3.85 (-6.33%) | $4.11 | $3.76 | 729.06 K | $117.64 M |
| 10/30/2026 | $4.33 | $4.06 (-6.24%) | $4.36 | $4.00 | 1.24 M | $124.05 M |
| 10/29/2026 | $4.26 | $4.42 (3.76%) | $4.54 | $4.26 | 1.25 M | $135.05 M |
| 10/28/2026 | $4.00 | $4.23 (5.75%) | $4.25 | $3.95 | 1.02 M | $129.25 M |
| 10/27/2026 | $3.98 | $3.99 (0.25%) | $4.07 | $3.92 | 689.49 K | $121.92 M |
| 10/26/2026 | $4.05 | $3.97 (-1.98%) | $4.10 | $3.96 | 477.59 K | $121.30 M |
| 10/23/2026 | $4.14 | $4.03 (-2.66%) | $4.16 | $4.01 | 845.20 K | $123.14 M |
| 10/22/2026 | $4.35 | $4.20 (-3.45%) | $4.39 | $4.09 | 1.47 M | $128.33 M |
| 10/21/2026 | $4.50 | $4.35 (-3.33%) | $4.52 | $4.26 | 631.22 K | $132.92 M |
| 10/20/2026 | $4.38 | $4.45 (1.6%) | $4.59 | $4.36 | 674.62 K | $135.97 M |
| 10/19/2026 | $4.62 | $4.44 (-3.9%) | $4.74 | $4.43 | 859.91 K | $135.67 M |
| 10/16/2026 | $4.68 | $4.61 (-1.5%) | $4.83 | $4.56 | 630.70 K | $140.86 M |
| 10/15/2026 | $4.63 | $4.68 (1.08%) | $4.74 | $4.48 | 938.18 K | $143.00 M |
| 10/14/2026 | $4.80 | $4.63 (-3.54%) | $4.83 | $4.55 | 1.08 M | $141.47 M |
| 10/13/2026 | $5.16 | $4.88 (-5.43%) | $5.20 | $4.84 | 845.20 K | $149.11 M |
| 10/12/2026 | $5.11 | $5.21 (1.96%) | $5.35 | $5.05 | 1.22 M | $159.19 M |
| 10/09/2026 | $5.11 | $5.11 (0%) | $5.14 | $5.01 | 768.73 K | $156.14 M |
| 10/08/2026 | $4.94 | $5.16 (4.45%) | $5.17 | $4.91 | 1.08 M | $157.67 M |
| 10/07/2026 | $4.87 | $4.99 (2.46%) | $5.03 | $4.85 | 683.24 K | $152.47 M |
| 10/06/2026 | $4.94 | $4.97 (0.61%) | $5.06 | $4.90 | 643.94 K | $151.86 M |
| 10/05/2026 | $4.80 | $4.88 (1.67%) | $4.89 | $4.72 | 798.37 K | $149.11 M |
| 10/02/2026 | $5.07 | $4.86 (-4.14%) | $5.11 | $4.86 | 765.09 K | $148.50 M |
| 10/01/2026 | $4.89 | $5.05 (3.27%) | $5.09 | $4.79 | 603.84 K | $154.30 M |
| 09/30/2026 | $4.96 | $4.89 (-1.41%) | $5.17 | $4.86 | 658.56 K | $149.42 M |
| 09/29/2026 | $5.08 | $4.92 (-3.15%) | $5.26 | $4.56 | 2.04 M | $150.33 M |
| 09/28/2026 | $5.61 | $5.49 (-2.14%) | $5.65 | $5.41 | 436.30 K | $167.75 M |
| 09/25/2026 | $5.74 | $5.71 (-0.52%) | $5.81 | $5.60 | 410.60 K | $174.47 M |
| 09/24/2026 | $5.72 | $5.74 (0.35%) | $5.81 | $5.68 | 543.87 K | $175.39 M |
| 09/23/2026 | $6.08 | $5.78 (-4.93%) | $6.14 | $5.78 | 429.00 K | $176.61 M |
| 09/22/2026 | $5.86 | $6.13 (4.61%) | $6.19 | $5.82 | 452.10 K | $187.30 M |
| 09/21/2026 | $6.03 | $5.80 (-3.81%) | $6.06 | $5.77 | 570.60 K | $177.22 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 |
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.
