5 DAY PERFORMANCE
-93.02%
1 MONTH PERFORMANCE
-90.69%
3 MONTH PERFORMANCE
-91.29%
6 MONTH PERFORMANCE
-93.48%
YEAR-TO-DATE PERFORMANCE
-92.07%
1 YEAR PERFORMANCE
-93.18%
BRC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.86 | $9.74 (-1.22%) | $10.08 | $9.71 | 141.88 K | |
| 11/04/2026 | $9.64 | $9.75 (1.14%) | $9.90 | $9.34 | 300.42 K | $317.80 M |
| 11/03/2026 | $9.75 | $9.77 (0.21%) | $9.91 | $8.03 | 339.22 K | $318.45 M |
| 11/02/2026 | $12.55 | $12.67 (0.96%) | $13.14 | $12.53 | 115.60 K | $412.97 M |
| 10/30/2026 | $13.15 | $12.60 (-4.18%) | $13.39 | $12.58 | 144.04 K | $410.69 M |
| 10/29/2026 | $12.16 | $12.99 (6.83%) | $12.99 | $12.03 | 189.35 K | $416.20 M |
| 10/28/2026 | $11.56 | $12.15 (5.1%) | $12.20 | $11.40 | 175.47 K | $389.29 M |
| 10/27/2026 | $11.59 | $11.60 (0.09%) | $11.74 | $11.04 | 181.51 K | $371.67 M |
| 10/26/2026 | $11.27 | $11.65 (3.37%) | $11.79 | $11.08 | 111.83 K | $373.27 M |
| 10/23/2026 | $10.95 | $11.30 (3.2%) | $11.37 | $10.76 | 118.94 K | $362.06 M |
| 10/22/2026 | $10.54 | $11.11 (5.41%) | $11.15 | $10.50 | 115.60 K | $355.97 M |
| 10/21/2026 | $10.56 | $10.56 (0%) | $10.69 | $10.29 | 116.30 K | $338.35 M |
| 10/20/2026 | $10.02 | $10.58 (5.59%) | $10.72 | $9.97 | 177.74 K | $338.99 M |
| 10/19/2026 | $10.02 | $10.00 (-0.2%) | $10.17 | $9.71 | 114.24 K | $320.40 M |
| 10/16/2026 | $10.70 | $10.09 (-5.7%) | $10.84 | $10.05 | 140.10 K | $323.29 M |
| 10/15/2026 | $10.35 | $10.52 (1.64%) | $10.85 | $10.16 | 158.90 K | $337.07 M |
| 10/14/2026 | $10.02 | $10.47 (4.49%) | $10.50 | $10.02 | 102.20 K | $335.46 M |
| 10/13/2026 | $9.91 | $10.06 (1.51%) | $10.52 | $9.82 | 167.14 K | $322.33 M |
| 10/12/2026 | $9.63 | $9.93 (3.12%) | $10.00 | $9.63 | 68.61 K | $318.16 M |
| 10/09/2026 | $9.50 | $9.69 (2%) | $9.79 | $9.50 | 35.80 K | $310.47 M |
| 10/08/2026 | $9.45 | $9.56 (1.16%) | $9.65 | $9.25 | 91.80 K | $306.31 M |
| 10/07/2026 | $9.37 | $9.46 (0.96%) | $9.50 | $9.25 | 60.00 K | $303.10 M |
| 10/06/2026 | $9.52 | $9.44 (-0.84%) | $9.56 | $9.35 | 70.45 K | $302.46 M |
| 10/05/2026 | $9.12 | $9.45 (3.62%) | $9.49 | $8.88 | 83.36 K | $302.78 M |
| 10/02/2026 | $8.95 | $9.05 (1.12%) | $9.17 | $8.77 | 68.00 K | $289.97 M |
| 10/01/2026 | $9.11 | $8.94 (-1.87%) | $9.11 | $8.55 | 95.29 K | $286.44 M |
| 09/30/2026 | $9.27 | $9.06 (-2.27%) | $9.27 | $8.78 | 72.60 K | $290.29 M |
| 09/29/2026 | $9.03 | $9.21 (1.99%) | $9.34 | $8.99 | 51.20 K | $295.09 M |
| 09/28/2026 | $9.23 | $9.05 (-1.95%) | $9.37 | $8.99 | 99.75 K | $289.97 M |
| 09/25/2026 | $8.99 | $9.22 (2.56%) | $9.27 | $8.91 | 73.50 K | $295.41 M |
| 09/24/2026 | $9.01 | $9.04 (0.33%) | $9.10 | $8.91 | 66.10 K | $289.65 M |
| 09/23/2026 | $9.24 | $8.97 (-2.92%) | $9.24 | $8.65 | 90.81 K | $287.40 M |
| 09/22/2026 | $8.94 | $9.29 (3.91%) | $9.49 | $8.94 | 83.82 K | $297.66 M |
| 09/21/2026 | $9.40 | $8.90 (-5.32%) | $9.54 | $8.84 | 139.68 K | $285.16 M |
| 09/18/2026 | $9.79 | $9.36 (-4.39%) | $9.82 | $9.32 | 390.95 K | $299.90 M |
| 09/17/2026 | $10.00 | $9.89 (-1.1%) | $10.30 | $9.77 | 101.05 K | $316.88 M |
| 09/16/2026 | $9.19 | $9.85 (7.18%) | $10.02 | $9.19 | 128.36 K | $315.60 M |
| 09/15/2026 | $8.87 | $9.13 (2.93%) | $9.20 | $8.61 | 104.24 K | $292.53 M |
| 09/14/2026 | $8.61 | $8.98 (4.3%) | $9.09 | $8.61 | 90.56 K | $287.72 M |
| 09/11/2026 | $8.35 | $8.56 (2.51%) | $8.68 | $8.32 | 54.30 K | $274.27 M |
| 09/10/2026 | $8.35 | $8.32 (-0.36%) | $8.57 | $8.26 | 68.80 K | $266.58 M |
| 09/09/2026 | $8.82 | $8.43 (-4.42%) | $8.83 | $8.33 | 83.11 K | $270.10 M |
| 09/08/2026 | $8.73 | $8.89 (1.83%) | $8.95 | $8.60 | 105.66 K | $284.84 M |
| 09/04/2026 | $8.52 | $8.75 (2.7%) | $8.80 | $8.39 | 65.05 K | $280.35 M |
| 09/03/2026 | $8.45 | $8.59 (1.66%) | $8.59 | $8.23 | 53.12 K | $275.23 M |
| 09/02/2026 | $8.23 | $8.40 (2.07%) | $8.44 | $7.99 | 126.83 K | $269.14 M |
| 09/01/2026 | $8.04 | $8.27 (2.86%) | $8.40 | $8.00 | 140.94 K | $264.97 M |
| 08/31/2026 | $8.52 | $8.04 (-5.63%) | $8.74 | $7.93 | 117.34 K | $257.60 M |
| 08/28/2026 | $8.38 | $8.44 (0.72%) | $8.73 | $8.38 | 104.06 K | $270.42 M |
| 08/27/2026 | $8.52 | $8.38 (-1.64%) | $8.95 | $8.35 | 177.15 K | $268.50 M |
| 08/26/2026 | $8.50 | $8.57 (0.82%) | $9.00 | $8.31 | 164.14 K | $274.59 M |
| 08/25/2026 | $9.11 | $8.55 (-6.15%) | $9.11 | $7.71 | 413.24 K | $273.95 M |
| 08/24/2026 | $9.20 | $9.33 (1.41%) | $10.65 | $8.76 | 503.70 K | $298.94 M |
| 08/21/2026 | $8.55 | $8.80 (2.92%) | $8.87 | $8.38 | 81.32 K | $281.96 M |
| 08/20/2026 | $8.20 | $8.64 (5.37%) | $8.73 | $7.90 | 190.59 K | $276.83 M |
| 08/19/2026 | $8.25 | $8.10 (-1.82%) | $8.71 | $8.06 | 112.94 K | $259.53 M |
| 08/18/2026 | $8.26 | $8.22 (-0.48%) | $8.55 | $8.14 | 90.43 K | $263.37 M |
| 08/17/2026 | $8.01 | $8.15 (1.75%) | $9.10 | $8.01 | 123.58 K | $261.13 M |
| 08/14/2026 | $8.49 | $8.49 (0%) | $8.93 | $8.22 | 116.14 K | $272.02 M |
| 08/13/2026 | $8.61 | $8.45 (-1.86%) | $9.10 | $8.40 | 149.34 K | $270.74 M |
| 08/12/2026 | $8.61 | $8.60 (-0.12%) | $8.91 | $8.40 | 90.27 K | $275.55 M |
| 08/11/2026 | $8.72 | $8.48 (-2.75%) | $8.84 | $8.43 | 169.73 K | $271.70 M |
| 08/10/2026 | $9.09 | $8.64 (-4.95%) | $9.70 | $8.60 | 200.03 K | $276.83 M |
| 08/07/2026 | $9.80 | $10.00 (2.04%) | $10.20 | $9.30 | 91.82 K | $320.40 M |
| 08/06/2026 | $10.00 | $9.61 (-3.9%) | $10.40 | $9.60 | 78.15 K | $307.91 M |
| 08/05/2026 | $10.40 | $10.10 (-2.88%) | $10.70 | $9.60 | 92.68 K | $323.61 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.
