BRC Inc. Class A Common Stock (BRCC)
1.2300
+0.00 (0.00%)
NYSE · Last Trade: Dec 16th, 2:25 AM EST
Historical Prices For BRC Inc. Class A Common Stock (BRCC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 1.25 | 1.25 | 1.20 | 1.23 | 388,300 | 1.23 |
| 12/12/2025 | 1.25 | 1.27 | 1.23 | 1.23 | 314,997 | 1.23 |
| 12/11/2025 | 1.27 | 1.28 | 1.25 | 1.26 | 394,233 | 1.26 |
| 12/10/2025 | 1.23 | 1.27 | 1.22 | 1.25 | 603,534 | 1.25 |
| 12/09/2025 | 1.23 | 1.25 | 1.22 | 1.24 | 335,755 | 1.24 |
| 12/08/2025 | 1.24 | 1.25 | 1.19 | 1.21 | 597,024 | 1.21 |
| 12/05/2025 | 1.24 | 1.26 | 1.23 | 1.25 | 365,014 | 1.25 |
| 12/04/2025 | 1.30 | 1.31 | 1.25 | 1.26 | 278,124 | 1.26 |
| 12/03/2025 | 1.30 | 1.32 | 1.27 | 1.31 | 486,479 | 1.31 |
| 12/02/2025 | 1.27 | 1.29 | 1.24 | 1.28 | 363,422 | 1.28 |
| 12/01/2025 | 1.27 | 1.28 | 1.20 | 1.25 | 568,536 | 1.25 |
| 11/28/2025 | 1.27 | 1.29 | 1.21 | 1.27 | 705,875 | 1.27 |
| 11/26/2025 | 1.21 | 1.29 | 1.20 | 1.28 | 983,471 | 1.28 |
| 11/25/2025 | 1.18 | 1.22 | 1.18 | 1.21 | 793,453 | 1.21 |
| 11/24/2025 | 1.22 | 1.22 | 1.17 | 1.19 | 537,970 | 1.19 |
| 11/21/2025 | 1.19 | 1.24 | 1.19 | 1.21 | 676,657 | 1.21 |
| 11/20/2025 | 1.24 | 1.26 | 1.19 | 1.19 | 362,464 | 1.19 |
| 11/19/2025 | 1.25 | 1.29 | 1.20 | 1.21 | 539,134 | 1.21 |
| 11/18/2025 | 1.22 | 1.29 | 1.21 | 1.27 | 478,765 | 1.27 |
| 11/17/2025 | 1.30 | 1.40 | 1.20 | 1.21 | 988,387 | 1.21 |
| 11/14/2025 | 1.26 | 1.29 | 1.22 | 1.29 | 452,406 | 1.29 |
| 11/13/2025 | 1.30 | 1.32 | 1.25 | 1.27 | 448,369 | 1.27 |
| 11/12/2025 | 1.35 | 1.36 | 1.26 | 1.30 | 425,070 | 1.30 |
| 11/11/2025 | 1.27 | 1.34 | 1.26 | 1.34 | 354,831 | 1.34 |
| 11/10/2025 | 1.24 | 1.26 | 1.20 | 1.26 | 290,399 | 1.26 |
| 11/07/2025 | 1.24 | 1.26 | 1.20 | 1.22 | 642,760 | 1.22 |
| 11/06/2025 | 1.29 | 1.35 | 1.20 | 1.22 | 627,398 | 1.22 |
| 11/05/2025 | 1.32 | 1.33 | 1.27 | 1.29 | 553,018 | 1.29 |
| 11/04/2025 | 1.38 | 1.49 | 1.29 | 1.32 | 938,555 | 1.32 |
| 11/03/2025 | 1.28 | 1.44 | 1.25 | 1.42 | 1,472,500 | 1.42 |
| 10/31/2025 | 1.26 | 1.34 | 1.25 | 1.27 | 677,624 | 1.27 |
| 10/30/2025 | 1.30 | 1.31 | 1.25 | 1.26 | 445,140 | 1.26 |
| 10/29/2025 | 1.33 | 1.38 | 1.29 | 1.29 | 517,488 | 1.29 |
| 10/28/2025 | 1.39 | 1.40 | 1.33 | 1.33 | 422,685 | 1.33 |
| 10/27/2025 | 1.41 | 1.43 | 1.38 | 1.38 | 365,166 | 1.38 |
| 10/24/2025 | 1.41 | 1.41 | 1.39 | 1.40 | 234,835 | 1.40 |
| 10/23/2025 | 1.41 | 1.41 | 1.38 | 1.41 | 429,683 | 1.41 |
| 10/22/2025 | 1.40 | 1.45 | 1.39 | 1.42 | 662,795 | 1.42 |
| 10/21/2025 | 1.42 | 1.42 | 1.36 | 1.39 | 370,516 | 1.39 |
| 10/20/2025 | 1.41 | 1.43 | 1.39 | 1.41 | 372,139 | 1.41 |
| 10/17/2025 | 1.38 | 1.41 | 1.36 | 1.39 | 519,523 | 1.39 |
| 10/16/2025 | 1.40 | 1.42 | 1.38 | 1.40 | 359,920 | 1.40 |
| 10/15/2025 | 1.40 | 1.44 | 1.37 | 1.40 | 371,831 | 1.40 |
| 10/14/2025 | 1.34 | 1.41 | 1.32 | 1.40 | 659,466 | 1.40 |
| 10/13/2025 | 1.35 | 1.37 | 1.32 | 1.35 | 360,302 | 1.35 |
| 10/10/2025 | 1.39 | 1.43 | 1.31 | 1.33 | 754,379 | 1.33 |
| 10/09/2025 | 1.36 | 1.40 | 1.36 | 1.37 | 515,350 | 1.37 |
| 10/08/2025 | 1.41 | 1.44 | 1.36 | 1.39 | 653,439 | 1.39 |
| 10/07/2025 | 1.51 | 1.51 | 1.38 | 1.38 | 887,202 | 1.38 |
| 10/06/2025 | 1.58 | 1.58 | 1.51 | 1.51 | 450,314 | 1.51 |
| 10/03/2025 | 1.54 | 1.58 | 1.53 | 1.57 | 439,705 | 1.57 |
| 10/02/2025 | 1.55 | 1.55 | 1.50 | 1.53 | 444,292 | 1.53 |
| 10/01/2025 | 1.55 | 1.57 | 1.51 | 1.56 | 525,323 | 1.56 |
| 9/30/2025 | 1.53 | 1.56 | 1.52 | 1.56 | 593,126 | 1.56 |
| 9/29/2025 | 1.55 | 1.57 | 1.53 | 1.54 | 377,258 | 1.54 |
| 9/26/2025 | 1.54 | 1.56 | 1.51 | 1.56 | 358,676 | 1.56 |
| 9/25/2025 | 1.56 | 1.58 | 1.51 | 1.53 | 507,687 | 1.53 |
| 9/24/2025 | 1.55 | 1.61 | 1.54 | 1.57 | 713,396 | 1.57 |
| 9/23/2025 | 1.54 | 1.59 | 1.53 | 1.55 | 639,770 | 1.55 |
| 9/22/2025 | 1.63 | 1.64 | 1.52 | 1.55 | 981,365 | 1.55 |
| 9/19/2025 | 1.71 | 1.72 | 1.62 | 1.66 | 7,020,776 | 1.66 |
| 9/18/2025 | 1.75 | 1.79 | 1.70 | 1.71 | 732,775 | 1.71 |
| 9/17/2025 | 1.67 | 1.80 | 1.66 | 1.72 | 773,246 | 1.72 |
| 9/16/2025 | 1.60 | 1.72 | 1.58 | 1.68 | 418,544 | 1.68 |