5 DAY PERFORMANCE
-91.07%
1 MONTH PERFORMANCE
-90.00%
3 MONTH PERFORMANCE
-93.28%
6 MONTH PERFORMANCE
-89.65%
YEAR-TO-DATE PERFORMANCE
-92.07%
1 YEAR PERFORMANCE
-94.70%
BRC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.40 | $9.21 (-2.02%) | $9.40 | $9.09 | 95.73 K | $296.05 M |
| 09/18/2026 | $9.79 | $9.36 (-4.39%) | $9.81 | $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 |
| 08/04/2026 | $12.70 | $10.50 (-17.32%) | $12.70 | $9.51 | 438.73 K | $336.42 M |
| 08/03/2026 | $11.00 | $10.50 (-4.55%) | $11.70 | $9.90 | 176.57 K | $336.42 M |
| 07/31/2026 | $10.30 | $10.30 (0%) | $10.90 | $10.10 | 48.00 K | $330.02 M |
| 07/30/2026 | $10.60 | $10.20 (-3.77%) | $10.80 | $10.00 | 50.78 K | $326.81 M |
| 07/29/2026 | $10.30 | $10.40 (0.97%) | $10.90 | $10.20 | 45.76 K | $333.22 M |
| 07/28/2026 | $10.00 | $10.10 (1%) | $10.30 | $9.90 | 60.40 K | $323.61 M |
| 07/27/2026 | $11.00 | $9.90 (-10%) | $11.10 | $9.90 | 65.38 K | $317.20 M |
| 07/24/2026 | $12.10 | $10.80 (-10.74%) | $12.50 | $10.80 | 85.16 K | $346.04 M |
| 07/23/2026 | $12.50 | $12.00 (-4%) | $12.90 | $11.90 | 110.32 K | $384.48 M |
| 07/22/2026 | $11.90 | $12.60 (5.88%) | $13.00 | $11.80 | 65.11 K | $403.71 M |
| 07/21/2026 | $11.90 | $12.00 (0.84%) | $12.20 | $11.50 | 57.71 K | $384.48 M |
| 07/20/2026 | $11.40 | $12.00 (5.26%) | $12.40 | $11.40 | 85.05 K | $384.48 M |
| 07/17/2026 | $11.70 | $11.40 (-2.56%) | $12.30 | $11.40 | 70.67 K | $365.26 M |
| 07/16/2026 | $11.60 | $11.80 (1.72%) | $12.00 | $11.50 | 37.19 K | $378.08 M |
| 07/15/2026 | $11.80 | $11.60 (-1.69%) | $12.00 | $11.40 | 32.63 K | $371.67 M |
| 07/14/2026 | $12.00 | $11.70 (-2.5%) | $12.20 | $11.70 | 18.66 K | $374.87 M |
| 07/13/2026 | $11.90 | $12.00 (0.84%) | $12.50 | $11.90 | 32.56 K | $384.48 M |
| 07/10/2026 | $12.00 | $11.80 (-1.67%) | $12.30 | $11.80 | 29.08 K | $378.08 M |
| 07/09/2026 | $12.10 | $11.90 (-1.65%) | $12.40 | $11.80 | 68.53 K | $381.28 M |
| 07/08/2026 | $11.70 | $12.00 (2.56%) | $12.50 | $11.70 | 74.77 K | $384.48 M |
| 07/07/2026 | $11.50 | $11.80 (2.61%) | $12.10 | $11.50 | 40.86 K | $378.08 M |
| 07/06/2026 | $12.00 | $11.50 (-4.17%) | $12.20 | $11.30 | 58.82 K | $368.46 M |
| 07/02/2026 | $10.60 | $12.10 (14.15%) | $12.40 | $10.60 | 141.58 K | $387.69 M |
| 07/01/2026 | $11.20 | $10.70 (-4.46%) | $11.40 | $10.50 | 107.31 K | $342.83 M |
| 06/30/2026 | $12.00 | $11.10 (-7.5%) | $12.10 | $11.10 | 77.26 K | $355.65 M |
| 06/29/2026 | $12.80 | $12.00 (-6.25%) | $12.80 | $11.40 | 130.15 K | $384.48 M |
| 06/26/2026 | $12.50 | $13.00 (4%) | $13.20 | $12.50 | 311.56 K | $416.53 M |
| 06/25/2026 | $12.30 | $12.60 (2.44%) | $13.00 | $12.30 | 40.56 K | $403.71 M |
| 06/24/2026 | $12.30 | $12.50 (1.63%) | $12.80 | $12.10 | 32.92 K | $400.51 M |
| 06/23/2026 | $12.20 | $12.40 (1.64%) | $12.80 | $12.00 | 83.34 K | $397.30 M |
| 06/22/2026 | $13.10 | $12.30 (-6.11%) | $13.40 | $12.20 | 90.34 K | $394.10 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.
