BRC Inc. (BRCC) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.57

north_east

$0.04 (2.61%)

Day's range

$1.53

$1.58

5 DAY PERFORMANCE

+19.85%

1 MONTH PERFORMANCE

+28.69%

3 MONTH PERFORMANCE

-2.48%

6 MONTH PERFORMANCE

-5.42%

YEAR-TO-DATE PERFORMANCE

-50.47%

1 YEAR PERFORMANCE

-49.52%

BRC Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.24	$1.25 (0.81%)	$1.26	$1.23	365.01 K	$367.08 M
12/04/2025	$1.30	$1.26 (-3.08%)	$1.31	$1.25	278.24 K	$370.02 M
12/03/2025	$1.30	$1.31 (0.77%)	$1.32	$1.27	487.00 K	$384.70 M
12/02/2025	$1.27	$1.28 (0.79%)	$1.29	$1.24	363.54 K	$375.89 M
12/01/2025	$1.27	$1.25 (-1.57%)	$1.28	$1.20	569.20 K	$367.08 M
11/28/2025	$1.27	$1.27 (0%)	$1.29	$1.21	705.90 K	$372.96 M
11/26/2025	$1.21	$1.28 (5.79%)	$1.29	$1.20	983.47 K	$375.89 M
11/25/2025	$1.18	$1.21 (2.54%)	$1.22	$1.18	793.53 K	$355.34 M
11/24/2025	$1.22	$1.19 (-2.46%)	$1.22	$1.17	538.03 K	$349.46 M
11/21/2025	$1.19	$1.21 (1.68%)	$1.24	$1.19	676.66 K	$355.34 M
11/20/2025	$1.24	$1.19 (-4.03%)	$1.26	$1.19	362.50 K	$349.46 M
11/19/2025	$1.25	$1.21 (-3.2%)	$1.29	$1.20	540.30 K	$355.34 M
11/18/2025	$1.22	$1.27 (4.1%)	$1.29	$1.21	479.30 K	$372.96 M
11/17/2025	$1.30	$1.21 (-6.92%)	$1.40	$1.20	988.80 K	$355.34 M
11/14/2025	$1.26	$1.29 (2.38%)	$1.30	$1.22	452.41 K	$378.83 M
11/13/2025	$1.30	$1.27 (-2.31%)	$1.32	$1.25	448.71 K	$372.96 M
11/12/2025	$1.35	$1.30 (-3.7%)	$1.36	$1.26	425.23 K	$381.77 M
11/11/2025	$1.27	$1.34 (5.51%)	$1.35	$1.26	354.85 K	$393.51 M
11/10/2025	$1.24	$1.26 (1.61%)	$1.26	$1.20	290.41 K	$370.02 M
11/07/2025	$1.24	$1.22 (-1.61%)	$1.26	$1.20	642.80 K	$358.27 M
11/06/2025	$1.29	$1.22 (-5.43%)	$1.35	$1.20	627.55 K	$358.27 M
11/05/2025	$1.32	$1.29 (-2.27%)	$1.34	$1.27	553.05 K	$378.83 M
11/04/2025	$1.38	$1.32 (-4.35%)	$1.49	$1.29	938.60 K	$387.64 M
11/03/2025	$1.28	$1.42 (10.94%)	$1.44	$1.25	1.47 M	$417.01 M
10/31/2025	$1.26	$1.27 (0.79%)	$1.34	$1.25	677.62 K	$273.33 M
10/30/2025	$1.30	$1.26 (-3.08%)	$1.31	$1.25	445.34 K	$271.18 M
10/29/2025	$1.33	$1.29 (-3.01%)	$1.38	$1.29	517.50 K	$277.63 M
10/28/2025	$1.39	$1.33 (-4.32%)	$1.40	$1.33	422.70 K	$286.24 M
10/27/2025	$1.41	$1.38 (-2.13%)	$1.43	$1.38	365.27 K	$297.00 M
10/24/2025	$1.41	$1.40 (-0.71%)	$1.41	$1.39	234.84 K	$301.31 M
10/23/2025	$1.41	$1.41 (0%)	$1.41	$1.38	429.90 K	$303.46 M
10/22/2025	$1.40	$1.42 (1.43%)	$1.45	$1.39	662.80 K	$305.61 M
10/21/2025	$1.42	$1.39 (-2.11%)	$1.42	$1.36	370.54 K	$299.15 M
10/20/2025	$1.41	$1.41 (0%)	$1.43	$1.39	372.14 K	$303.46 M
10/17/2025	$1.38	$1.39 (0.72%)	$1.41	$1.36	519.52 K	$299.15 M
10/16/2025	$1.40	$1.40 (0%)	$1.42	$1.38	361.30 K	$301.31 M
10/15/2025	$1.40	$1.40 (0%)	$1.44	$1.37	372.03 K	$301.31 M
10/14/2025	$1.34	$1.40 (4.48%)	$1.41	$1.32	659.50 K	$301.31 M
10/13/2025	$1.35	$1.35 (0%)	$1.37	$1.32	360.30 K	$290.55 M
10/10/2025	$1.39	$1.33 (-4.32%)	$1.43	$1.32	754.40 K	$286.24 M
10/09/2025	$1.36	$1.37 (0.74%)	$1.40	$1.36	515.38 K	$294.85 M
10/08/2025	$1.41	$1.39 (-1.42%)	$1.44	$1.36	654.44 K	$299.15 M
10/07/2025	$1.51	$1.38 (-8.61%)	$1.52	$1.38	887.24 K	$297.00 M
10/06/2025	$1.58	$1.51 (-4.43%)	$1.58	$1.51	450.62 K	$324.98 M
10/03/2025	$1.54	$1.57 (1.95%)	$1.58	$1.53	439.71 K	$337.89 M
10/02/2025	$1.55	$1.53 (-1.29%)	$1.55	$1.50	444.33 K	$329.28 M
10/01/2025	$1.55	$1.56 (0.65%)	$1.57	$1.51	525.62 K	$335.74 M
09/30/2025	$1.53	$1.56 (1.96%)	$1.57	$1.52	593.13 K	$335.74 M
09/29/2025	$1.55	$1.54 (-0.65%)	$1.57	$1.53	377.26 K	$331.44 M
09/26/2025	$1.54	$1.56 (1.3%)	$1.56	$1.51	340.78 K	$335.74 M
09/25/2025	$1.56	$1.53 (-1.92%)	$1.58	$1.51	508.22 K	$329.28 M
09/24/2025	$1.55	$1.57 (1.29%)	$1.61	$1.54	713.40 K	$337.89 M
09/23/2025	$1.54	$1.55 (0.65%)	$1.59	$1.53	639.80 K	$333.59 M
09/22/2025	$1.63	$1.55 (-4.91%)	$1.64	$1.52	981.37 K	$333.59 M
09/19/2025	$1.71	$1.66 (-2.92%)	$1.72	$1.62	7.02 M	$357.26 M
09/18/2025	$1.75	$1.71 (-2.29%)	$1.79	$1.70	733.30 K	$368.02 M
09/17/2025	$1.67	$1.72 (2.99%)	$1.81	$1.66	773.30 K	$370.18 M
09/16/2025	$1.60	$1.68 (5%)	$1.72	$1.58	418.54 K	$361.57 M
09/15/2025	$1.63	$1.59 (-2.45%)	$1.65	$1.58	392.86 K	$342.20 M
09/12/2025	$1.63	$1.61 (-1.23%)	$1.67	$1.58	430.40 K	$346.50 M
09/11/2025	$1.54	$1.66 (7.79%)	$1.69	$1.54	711.45 K	$357.26 M
09/10/2025	$1.57	$1.53 (-2.55%)	$1.59	$1.52	463.23 K	$329.28 M
09/09/2025	$1.59	$1.58 (-0.63%)	$1.62	$1.56	446.24 K	$340.05 M
09/08/2025	$1.54	$1.61 (4.55%)	$1.63	$1.53	609.95 K	$346.50 M