5 DAY PERFORMANCE
+42.52%
1 MONTH PERFORMANCE
+20.55%
3 MONTH PERFORMANCE
-1.93%
6 MONTH PERFORMANCE
-6.15%
YEAR-TO-DATE PERFORMANCE
-3.79%
1 YEAR PERFORMANCE
-34.13%
BRC Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.07 | $2.03 (-1.93%) | $2.13 | $2.03 | 625,771 | $521.50 M |
| 03/11/2025 | $2.03 | $2.06 (1.48%) | $2.08 | $2.00 | 654,500 | $512.78 M |
| 03/10/2025 | $2.16 | $2.03 (-6.02%) | $2.17 | $2.00 | 845,800 | $505.32 M |
| 03/07/2025 | $2.11 | $2.14 (1.42%) | $2.22 | $2.11 | 561,197 | $532.70 M |
| 03/06/2025 | $2.12 | $2.12 (0%) | $2.22 | $2.05 | 835,878 | $527.72 M |
| 03/05/2025 | $2.12 | $2.15 (1.42%) | $2.17 | $2.03 | 1.22 M | $535.19 M |
| 03/04/2025 | $2.60 | $2.15 (-17.31%) | $2.66 | $2.01 | 2.40 M | $535.19 M |
| 03/03/2025 | $2.60 | $2.57 (-1.15%) | $2.78 | $2.52 | 1.34 M | $639.74 M |
| 02/28/2025 | $2.43 | $2.58 (6.17%) | $2.59 | $2.42 | 629,799 | $642.23 M |
| 02/27/2025 | $2.50 | $2.42 (-3.2%) | $2.62 | $2.40 | 369,511 | $559.62 M |
| 02/26/2025 | $2.58 | $2.50 (-3.1%) | $2.61 | $2.48 | 494,358 | $578.12 M |
| 02/25/2025 | $2.66 | $2.58 (-3.01%) | $2.70 | $2.57 | 397,060 | $596.62 M |
| 02/24/2025 | $2.62 | $2.65 (1.15%) | $2.74 | $2.57 | 460,252 | $612.81 M |
| 02/21/2025 | $2.56 | $2.57 (0.39%) | $2.59 | $2.54 | 302,384 | $594.31 M |
| 02/20/2025 | $2.54 | $2.53 (-0.39%) | $2.55 | $2.50 | 327,000 | $585.06 M |
| 02/19/2025 | $2.60 | $2.56 (-1.54%) | $2.60 | $2.53 | 248,242 | $592.00 M |
| 02/18/2025 | $2.61 | $2.59 (-0.77%) | $2.63 | $2.55 | 329,605 | $598.93 M |
| 02/14/2025 | $2.62 | $2.62 (0%) | $2.66 | $2.56 | 310,489 | $605.87 M |
| 02/13/2025 | $2.56 | $2.59 (1.17%) | $2.61 | $2.54 | 417,039 | $598.93 M |
| 02/12/2025 | $2.50 | $2.53 (1.2%) | $2.60 | $2.48 | 388,309 | $585.06 M |
| 02/11/2025 | $2.51 | $2.52 (0.4%) | $2.56 | $2.47 | 393,486 | $582.75 M |
| 02/10/2025 | $2.53 | $2.50 (-1.19%) | $2.57 | $2.42 | 635,581 | $578.12 M |
| 02/07/2025 | $2.59 | $2.53 (-2.32%) | $2.59 | $2.50 | 539,300 | $585.06 M |
| 02/06/2025 | $2.62 | $2.56 (-2.29%) | $2.63 | $2.56 | 410,300 | $592.00 M |
| 02/05/2025 | $2.72 | $2.59 (-4.78%) | $2.74 | $2.58 | 479,113 | $598.93 M |
| 02/04/2025 | $2.57 | $2.72 (5.84%) | $2.74 | $2.48 | 1.85 M | $629.00 M |
| 02/03/2025 | $2.66 | $2.58 (-3.01%) | $2.68 | $2.55 | 990,937 | $596.62 M |
| 01/31/2025 | $2.77 | $2.71 (-2.17%) | $2.79 | $2.67 | 506,900 | $626.68 M |
| 01/30/2025 | $2.76 | $2.76 (0%) | $2.79 | $2.71 | 363,706 | $638.25 M |
| 01/29/2025 | $2.72 | $2.72 (0%) | $2.76 | $2.65 | 572,570 | $629.00 M |
| 01/28/2025 | $2.82 | $2.71 (-3.9%) | $2.83 | $2.70 | 675,600 | $626.68 M |
| 01/27/2025 | $2.84 | $2.82 (-0.7%) | $2.91 | $2.82 | 501,441 | $652.12 M |
| 01/24/2025 | $2.91 | $2.85 (-2.06%) | $2.92 | $2.83 | 562,500 | $659.06 M |
| 01/23/2025 | $2.89 | $2.89 (0%) | $2.93 | $2.85 | 545,620 | $668.31 M |
| 01/22/2025 | $2.91 | $2.89 (-0.69%) | $2.95 | $2.88 | 603,616 | $668.31 M |
| 01/21/2025 | $2.99 | $2.91 (-2.68%) | $3.05 | $2.90 | 481,812 | $672.93 M |
| 01/17/2025 | $3.06 | $2.98 (-2.61%) | $3.07 | $2.91 | 1.11 M | $689.12 M |
| 01/16/2025 | $3.11 | $3.04 (-2.25%) | $3.12 | $3.01 | 643,308 | $703.00 M |
| 01/15/2025 | $3.03 | $3.13 (3.3%) | $3.30 | $3.01 | 1.17 M | $723.81 M |
| 01/14/2025 | $3.01 | $2.95 (-1.99%) | $3.07 | $2.91 | 957,582 | $682.18 M |
| 01/13/2025 | $3.07 | $3.05 (-0.65%) | $3.09 | $2.94 | 849,000 | $705.31 M |
| 01/10/2025 | $3.09 | $3.08 (-0.32%) | $3.17 | $3.02 | 1.11 M | $712.25 M |
| 01/08/2025 | $3.07 | $3.17 (3.26%) | $3.22 | $3.00 | 678,369 | $733.06 M |
| 01/07/2025 | $3.06 | $3.11 (1.63%) | $3.15 | $3.02 | 608,451 | $719.18 M |
| 01/06/2025 | $3.21 | $3.05 (-4.98%) | $3.25 | $3.03 | 672,400 | $705.31 M |
| 01/03/2025 | $3.23 | $3.19 (-1.24%) | $3.26 | $3.10 | 638,210 | $737.68 M |
| 01/02/2025 | $3.21 | $3.21 (0%) | $3.34 | $3.15 | 652,406 | $742.31 M |
| 12/31/2024 | $3.10 | $3.17 (2.26%) | $3.22 | $3.04 | 746,209 | $733.06 M |
| 12/30/2024 | $3.03 | $3.10 (2.31%) | $3.20 | $3.00 | 860,613 | $716.87 M |
| 12/27/2024 | $3.00 | $3.05 (1.67%) | $3.06 | $2.92 | 597,168 | $705.31 M |
| 12/26/2024 | $2.93 | $3.01 (2.73%) | $3.03 | $2.93 | 780,100 | $696.06 M |
| 12/24/2024 | $2.90 | $2.93 (1.03%) | $2.95 | $2.86 | 355,100 | $677.56 M |
| 12/23/2024 | $2.93 | $2.89 (-1.37%) | $2.96 | $2.84 | 672,800 | $668.31 M |
| 12/20/2024 | $2.84 | $2.93 (3.17%) | $2.97 | $2.80 | 968,712 | $677.56 M |
| 12/19/2024 | $2.92 | $2.89 (-1.03%) | $2.95 | $2.79 | 1.25 M | $668.31 M |
| 12/18/2024 | $3.03 | $2.91 (-3.96%) | $3.09 | $2.87 | 1.06 M | $672.93 M |
| 12/17/2024 | $2.95 | $3.01 (2.03%) | $3.05 | $2.91 | 1.18 M | $696.06 M |
| 12/16/2024 | $3.00 | $2.96 (-1.33%) | $3.05 | $2.95 | 931,686 | $684.50 M |
| 12/13/2024 | $3.09 | $3.03 (-1.94%) | $3.19 | $2.97 | 659,500 | $700.68 M |
| 12/12/2024 | $3.12 | $3.11 (-0.32%) | $3.20 | $3.08 | 551,420 | $719.18 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.
