5 DAY PERFORMANCE
-32.82%
1 MONTH PERFORMANCE
-48.84%
3 MONTH PERFORMANCE
+5.29%
6 MONTH PERFORMANCE
-24.79%
YEAR-TO-DATE PERFORMANCE
-20.72%
1 YEAR PERFORMANCE
-32.82%
BRC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.31 | $1.23 (-6.11%) | $1.34 | $1.22 | 903.39 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 |
| 05/06/2026 | $1.36 | $1.26 (-7.35%) | $1.47 | $1.23 | 2.50 M | $395.38 M |
| 05/05/2026 | $1.24 | $1.35 (8.87%) | $1.65 | $1.19 | 9.84 M | $423.62 M |
| 05/04/2026 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.08 | 1.07 M | $342.04 M |
| 05/01/2026 | $1.10 | $1.09 (-0.91%) | $1.15 | $1.08 | 257.03 K | $342.04 M |
| 04/30/2026 | $1.10 | $1.08 (-1.82%) | $1.13 | $1.08 | 463.34 K | $338.90 M |
| 04/29/2026 | $1.07 | $1.10 (2.8%) | $1.14 | $1.03 | 545.10 K | $345.17 M |
| 04/28/2026 | $1.13 | $1.07 (-5.31%) | $1.17 | $1.07 | 550.70 K | $335.76 M |
| 04/27/2026 | $1.17 | $1.15 (-1.71%) | $1.20 | $1.12 | 594.90 K | $360.86 M |
| 04/24/2026 | $1.10 | $1.16 (5.45%) | $1.19 | $1.06 | 1.03 M | $364.00 M |
| 04/23/2026 | $1.10 | $1.11 (0.91%) | $1.16 | $1.04 | 836.75 K | $348.31 M |
| 04/22/2026 | $0.95 | $1.08 (13.68%) | $1.09 | $0.95 | 962.65 K | $338.90 M |
| 04/21/2026 | $0.90 | $0.98 (8.36%) | $0.98 | $0.90 | 539.14 K | $306.01 M |
| 04/20/2026 | $0.89 | $0.92 (3.29%) | $0.92 | $0.85 | 308.70 K | $288.47 M |
| 04/17/2026 | $0.91 | $0.88 (-3.35%) | $0.95 | $0.88 | 473.81 K | $277.08 M |
| 04/16/2026 | $0.84 | $0.90 (7.53%) | $0.90 | $0.82 | 424.46 K | $282.13 M |
| 04/15/2026 | $0.83 | $0.84 (1.71%) | $0.85 | $0.80 | 368.80 K | $263.56 M |
| 04/14/2026 | $0.81 | $0.83 (2.47%) | $0.84 | $0.80 | 449.44 K | $260.45 M |
| 04/13/2026 | $0.84 | $0.83 (-1.1%) | $0.84 | $0.80 | 270.55 K | $260.45 M |
| 04/10/2026 | $0.82 | $0.81 (-1.6%) | $0.84 | $0.79 | 303.53 K | $253.20 M |
| 04/09/2026 | $0.81 | $0.80 (-0.65%) | $0.82 | $0.79 | 224.30 K | $252.51 M |
| 04/08/2026 | $0.84 | $0.81 (-3.18%) | $0.84 | $0.80 | 258.33 K | $254.80 M |
| 04/07/2026 | $0.80 | $0.80 (0%) | $0.80 | $0.77 | 326.70 K | $251.04 M |
| 04/06/2026 | $0.80 | $0.81 (0.66%) | $0.82 | $0.78 | 315.31 K | $252.70 M |
| 04/02/2026 | $0.76 | $0.80 (4.5%) | $0.83 | $0.76 | 495.84 K | $250.47 M |
| 04/01/2026 | $0.80 | $0.78 (-1.46%) | $0.80 | $0.78 | 347.61 K | $246.11 M |
| 03/31/2026 | $0.78 | $0.78 (-0.49%) | $0.80 | $0.74 | 572.72 K | $243.57 M |
| 03/30/2026 | $0.77 | $0.75 (-2.37%) | $0.77 | $0.72 | 762.00 K | $235.75 M |
| 03/27/2026 | $0.74 | $0.75 (1.54%) | $0.79 | $0.72 | 438.50 K | $234.53 M |
| 03/26/2026 | $0.76 | $0.74 (-1.59%) | $0.77 | $0.71 | 494.80 K | $233.62 M |
| 03/25/2026 | $0.82 | $0.75 (-8.44%) | $0.83 | $0.73 | 743.60 K | $235.44 M |
| 03/24/2026 | $0.85 | $0.81 (-4.76%) | $0.88 | $0.81 | 622.63 K | $254.02 M |
| 03/23/2026 | $0.84 | $0.84 (-0.56%) | $0.87 | $0.80 | 744.30 K | $262.27 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.
