5 DAY PERFORMANCE
-14.56%
1 MONTH PERFORMANCE
-25.42%
3 MONTH PERFORMANCE
-29.60%
6 MONTH PERFORMANCE
+6.60%
YEAR-TO-DATE PERFORMANCE
-20.72%
1 YEAR PERFORMANCE
-43.23%
BRC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.00 | $0.96 (-3.86%) | $1.04 | $0.96 | 781.46 K | $308.04 M |
| 08/05/2026 | $1.04 | $1.01 (-2.88%) | $1.07 | $0.96 | 926.77 K | $323.61 M |
| 08/04/2026 | $1.27 | $1.05 (-17.32%) | $1.27 | $0.95 | 4.39 M | $336.42 M |
| 08/03/2026 | $1.10 | $1.05 (-4.55%) | $1.17 | $0.99 | 1.77 M | $336.42 M |
| 07/31/2026 | $1.03 | $1.03 (0%) | $1.09 | $1.01 | 480.02 K | $330.02 M |
| 07/30/2026 | $1.06 | $1.02 (-3.77%) | $1.08 | $1.00 | 507.76 K | $326.81 M |
| 07/29/2026 | $1.03 | $1.04 (0.97%) | $1.09 | $1.02 | 457.59 K | $326.35 M |
| 07/28/2026 | $1.00 | $1.01 (1%) | $1.03 | $0.99 | 604.04 K | $316.93 M |
| 07/27/2026 | $1.10 | $0.99 (-9.99%) | $1.11 | $0.99 | 653.79 K | $310.69 M |
| 07/24/2026 | $1.21 | $1.08 (-10.74%) | $1.25 | $1.08 | 851.58 K | $338.90 M |
| 07/23/2026 | $1.25 | $1.20 (-4%) | $1.29 | $1.19 | 1.10 M | $376.55 M |
| 07/22/2026 | $1.19 | $1.26 (5.88%) | $1.30 | $1.18 | 651.10 K | $395.38 M |
| 07/21/2026 | $1.19 | $1.20 (0.84%) | $1.22 | $1.15 | 577.07 K | $376.55 M |
| 07/20/2026 | $1.14 | $1.20 (5.26%) | $1.24 | $1.14 | 850.45 K | $376.55 M |
| 07/17/2026 | $1.17 | $1.14 (-2.56%) | $1.23 | $1.14 | 706.70 K | $357.73 M |
| 07/16/2026 | $1.16 | $1.18 (1.72%) | $1.20 | $1.15 | 371.86 K | $370.28 M |
| 07/15/2026 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.14 | 326.30 K | $364.00 M |
| 07/14/2026 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.17 | 186.60 K | $367.14 M |
| 07/13/2026 | $1.19 | $1.20 (0.84%) | $1.25 | $1.19 | 325.64 K | $376.55 M |
| 07/10/2026 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.18 | 290.75 K | $370.28 M |
| 07/09/2026 | $1.21 | $1.19 (-1.65%) | $1.24 | $1.18 | 685.30 K | $373.42 M |
| 07/08/2026 | $1.17 | $1.20 (2.56%) | $1.25 | $1.17 | 747.71 K | $376.55 M |
| 07/07/2026 | $1.15 | $1.18 (2.61%) | $1.21 | $1.15 | 408.64 K | $370.28 M |
| 07/06/2026 | $1.20 | $1.15 (-4.17%) | $1.22 | $1.13 | 588.20 K | $360.86 M |
| 07/02/2026 | $1.06 | $1.21 (14.15%) | $1.24 | $1.06 | 1.42 M | $379.69 M |
| 07/01/2026 | $1.12 | $1.07 (-4.46%) | $1.14 | $1.05 | 1.07 M | $335.76 M |
| 06/30/2026 | $1.20 | $1.11 (-7.5%) | $1.21 | $1.11 | 772.64 K | $348.31 M |
| 06/29/2026 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.14 | 1.30 M | $376.55 M |
| 06/26/2026 | $1.25 | $1.30 (4%) | $1.32 | $1.25 | 3.12 M | $407.93 M |
| 06/25/2026 | $1.23 | $1.26 (2.44%) | $1.30 | $1.23 | 405.64 K | $395.38 M |
| 06/24/2026 | $1.23 | $1.25 (1.63%) | $1.28 | $1.21 | 329.15 K | $392.24 M |
| 06/23/2026 | $1.22 | $1.24 (1.64%) | $1.28 | $1.20 | 833.42 K | $389.11 M |
| 06/22/2026 | $1.31 | $1.23 (-6.11%) | $1.34 | $1.22 | 903.40 K | $385.97 M |
| 06/18/2026 | $1.29 | $1.31 (1.55%) | $1.32 | $1.26 | 570.55 K | $411.07 M |
| 06/17/2026 | $1.31 | $1.30 (-0.76%) | $1.37 | $1.30 | 826.70 K | $407.93 M |
| 06/16/2026 | $1.32 | $1.32 (0%) | $1.35 | $1.31 | 608.95 K | $414.21 M |
| 06/15/2026 | $1.35 | $1.33 (-1.48%) | $1.41 | $1.31 | 756.84 K | $417.35 M |
| 06/12/2026 | $1.33 | $1.36 (2.26%) | $1.38 | $1.32 | 1.09 M | $426.76 M |
| 06/11/2026 | $1.28 | $1.32 (3.13%) | $1.34 | $1.27 | 617.80 K | $414.21 M |
| 06/10/2026 | $1.22 | $1.26 (3.28%) | $1.32 | $1.22 | 792.82 K | $395.38 M |
| 06/09/2026 | $1.19 | $1.22 (2.52%) | $1.26 | $1.19 | 657.90 K | $382.83 M |
| 06/08/2026 | $1.29 | $1.21 (-6.2%) | $1.32 | $1.20 | 1.29 M | $379.69 M |
| 06/05/2026 | $1.27 | $1.29 (1.57%) | $1.34 | $1.27 | 884.20 K | $404.80 M |
| 06/04/2026 | $1.50 | $1.28 (-14.67%) | $1.52 | $1.24 | 2.29 M | $401.66 M |
| 06/03/2026 | $1.54 | $1.50 (-2.6%) | $1.61 | $1.48 | 1.26 M | $470.69 M |
| 06/02/2026 | $1.56 | $1.56 (0%) | $1.57 | $1.50 | 1.26 M | $489.52 M |
| 06/01/2026 | $1.68 | $1.55 (-7.74%) | $1.71 | $1.53 | 4.35 M | $486.38 M |
| 05/29/2026 | $1.71 | $1.64 (-4.09%) | $1.75 | $1.61 | 2.18 M | $514.62 M |
| 05/28/2026 | $1.70 | $1.71 (0.59%) | $1.84 | $1.69 | 2.37 M | $536.59 M |
| 05/27/2026 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.66 | 1.56 M | $539.73 M |
| 05/26/2026 | $1.73 | $1.75 (1.16%) | $1.83 | $1.69 | 1.46 M | $549.14 M |
| 05/22/2026 | $1.80 | $1.72 (-4.44%) | $1.86 | $1.72 | 2.33 M | $539.73 M |
| 05/21/2026 | $1.77 | $1.78 (0.56%) | $1.83 | $1.70 | 2.37 M | $558.56 M |
| 05/20/2026 | $1.65 | $1.75 (6.06%) | $1.78 | $1.63 | 1.92 M | $549.14 M |
| 05/19/2026 | $1.65 | $1.67 (1.21%) | $1.69 | $1.61 | 876.90 K | $524.04 M |
| 05/18/2026 | $1.63 | $1.65 (1.23%) | $1.70 | $1.54 | 1.21 M | $517.76 M |
| 05/15/2026 | $1.54 | $1.60 (3.9%) | $1.63 | $1.49 | 1.72 M | $502.07 M |
| 05/14/2026 | $1.35 | $1.54 (14.07%) | $1.55 | $1.35 | 2.16 M | $483.24 M |
| 05/13/2026 | $1.28 | $1.34 (4.69%) | $1.36 | $1.26 | 764.60 K | $420.49 M |
| 05/12/2026 | $1.26 | $1.29 (2.38%) | $1.36 | $1.25 | 842.84 K | $404.80 M |
| 05/11/2026 | $1.29 | $1.29 (0%) | $1.31 | $1.21 | 622.52 K | $404.80 M |
| 05/08/2026 | $1.23 | $1.30 (5.69%) | $1.31 | $1.22 | 759.76 K | $407.93 M |
| 05/07/2026 | $1.24 | $1.25 (0.81%) | $1.29 | $1.14 | 1.29 M | $392.24 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.
