BRC Inc. Class A Common Stock (BRCC)

1.2900
+0.0100 (0.78%)
NYSE· Last Trade: Jun 7th, 5:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BRC Inc. Class A Common Stock (BRCC)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/20261.271.341.271.29884,1581.29
6/04/20261.501.521.241.282,285,6191.28
6/03/20261.541.611.481.501,262,7311.50
6/02/20261.561.571.501.561,259,8931.56
6/01/20261.681.711.531.554,352,9291.55
5/29/20261.711.751.611.642,181,7641.64
5/28/20261.701.831.691.712,372,3601.71
5/27/20261.801.801.661.721,561,6961.72
5/26/20261.731.831.691.751,463,4931.75
5/22/20261.801.851.721.722,334,5011.72
5/21/20261.771.831.701.782,373,6401.78
5/20/20261.651.781.631.751,921,9501.75
5/19/20261.651.691.611.67876,7741.67
5/18/20261.631.701.541.651,207,1251.65
5/15/20261.541.631.491.601,718,6651.60
5/14/20261.351.551.351.542,158,5321.54
5/13/20261.281.361.261.34764,3691.34
5/12/20261.261.351.251.29820,0991.29
5/11/20261.291.311.211.29622,5101.29
5/08/20261.231.311.221.30759,7631.30
5/07/20261.241.281.141.251,286,6041.25
5/06/20261.361.471.231.262,491,0611.26
5/05/20261.241.651.191.359,842,4861.35
5/04/20261.101.131.081.091,067,8891.09
5/01/20261.101.151.081.09257,0331.09
4/30/20261.101.131.071.08463,3361.08
4/29/20261.071.141.031.10545,0961.10
4/28/20261.131.171.071.07548,6671.07
4/27/20261.171.201.121.15594,3691.15
4/24/20261.101.191.061.161,031,9701.16
4/23/20261.101.161.041.11835,8771.11
4/22/20260.951.090.951.08958,6291.08
4/21/20260.900.980.900.98539,1310.98
4/20/20260.890.920.850.92308,6630.92
4/17/20260.910.950.880.88473,8140.88
4/16/20260.840.900.820.90424,3000.90
4/15/20260.830.850.800.84368,8020.84
4/14/20260.810.840.800.83449,4380.83
4/13/20260.840.840.800.83270,4420.83
4/10/20260.820.840.790.81303,5260.81
4/09/20260.810.820.790.80224,2990.80
4/08/20260.840.840.800.81258,3260.81
4/07/20260.800.800.770.80326,6930.80
4/06/20260.800.820.780.81315,3080.81
4/02/20260.760.830.760.80495,8380.80
4/01/20260.800.800.780.78347,6130.78
3/31/20260.780.800.740.78572,7160.78
3/30/20260.770.770.720.75761,6430.75
3/27/20260.740.790.720.75438,4880.75
3/26/20260.760.770.710.74494,8010.74
3/25/20260.820.830.730.75743,6010.75
3/24/20260.850.880.810.81622,6300.81
3/23/20260.840.870.800.84744,2820.84
3/20/20260.860.860.820.85704,8100.85
3/19/20260.870.900.850.86463,9440.86
3/18/20260.900.910.860.88525,8180.88
3/17/20260.990.990.910.93703,8340.93
3/16/20260.890.930.870.92581,8330.92
3/13/20260.930.930.860.91560,9040.91
3/12/20260.910.920.850.90824,4140.90
3/11/20260.960.990.890.941,021,3400.94
3/10/20260.930.970.830.951,507,2250.95
3/09/20260.790.900.780.891,818,9990.89