BRC Inc. Class A Common Stock (BRCC)

9.7700
-2.9000 (-22.89%)
NYSE · Last Trade: Nov 4th, 2:08 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20269.759.918.039.77339,1919.77
11/02/202612.5513.1412.5312.67115,55312.67
10/30/202613.1513.3912.5812.60144,04412.60
10/29/202612.1612.9912.0312.99189,14512.99
10/28/202611.5612.2011.4012.15175,40012.15
10/27/202611.5911.7411.0411.60181,50911.60
10/26/202611.2711.7911.0711.65111,82911.65
10/23/202610.9511.3710.7611.30118,94511.30
10/22/202610.5411.1510.5011.11115,57711.11
10/21/202610.5610.6910.2910.56116,28210.56
10/20/202610.0210.729.9710.58177,71810.58
10/19/202610.0210.179.7110.00114,23410.00
10/16/202610.7010.8410.0510.09140,08110.09
10/15/202610.3510.8510.1610.52158,85810.52
10/14/202610.0210.5010.0210.47102,20210.47
10/13/20269.9110.529.8210.06167,14410.06
10/12/20269.6310.009.639.9368,6019.93
10/09/20269.509.799.509.6935,7799.69
10/08/20269.459.659.259.5691,7389.56
10/07/20269.379.509.259.4659,9599.46
10/06/20269.529.569.359.4470,4059.44
10/05/20269.129.498.889.4583,3539.45
10/02/20268.959.178.779.0567,9949.05
10/01/20269.119.118.558.9495,2848.94
9/30/20269.279.278.789.0672,5879.06
9/29/20269.039.348.989.2151,1629.21
9/28/20269.239.378.999.0599,7449.05
9/25/20268.999.278.919.2273,5049.22
9/24/20269.019.108.919.0466,0629.04
9/23/20269.249.248.658.9790,8088.97
9/22/20268.949.498.949.2983,8229.29
9/21/20269.409.548.848.90139,6838.90
9/18/20269.799.819.329.36390,9529.36
9/17/202610.0010.309.779.89101,0439.89
9/16/20269.1910.029.199.85128,3139.85
9/15/20268.879.208.619.13104,2449.13
9/14/20268.619.098.618.9890,5578.98
9/11/20268.358.688.328.5654,2728.56
9/10/20268.358.578.268.3268,8008.32
9/09/20268.828.838.338.4383,1088.43
9/08/20268.738.958.608.89105,6638.89
9/04/20268.528.808.398.7565,0498.75
9/03/20268.458.598.228.5953,1208.59
9/02/20268.238.447.998.40126,8338.40
9/01/20268.048.408.008.27140,9388.27
8/31/20268.528.747.938.04117,3418.04
8/28/20268.388.728.388.44104,0568.44
8/27/20268.528.958.358.38177,1518.38
8/26/20268.509.008.318.57164,1438.57
8/25/20269.119.117.718.55413,2378.55
8/24/20269.2010.658.769.33503,6229.33
8/21/20260.850.890.840.88813,1868.80
8/20/20260.820.870.790.861,905,2218.64
8/19/20260.820.870.810.811,129,2488.10
8/18/20260.830.850.810.82900,7278.22
8/17/20260.800.910.800.821,235,7908.15
8/14/20260.850.890.820.851,161,4028.49
8/13/20260.860.910.840.851,492,4718.45
8/12/20260.860.890.840.86902,7178.60
8/11/20260.870.880.840.851,695,0348.48
8/10/20260.910.970.860.862,000,1388.64
8/07/20260.981.020.931.00918,15610.00
8/06/20261.001.040.960.96781,3949.61
8/05/20261.041.070.961.01926,76210.10
8/04/20261.271.270.951.054,384,88510.50