BRC Inc. Class A Common Stock (BRCC)

1.1800
+0.0200 (1.72%)
NYSE· Last Trade: Jul 16th, 6:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/15/20261.181.201.141.16326,2781.16
7/14/20261.201.221.171.17186,5811.17
7/13/20261.191.251.191.20325,6411.20
7/10/20261.201.231.181.18290,7521.18
7/09/20261.211.241.181.19685,2791.19
7/08/20261.171.251.171.20746,6321.20
7/07/20261.151.211.151.18408,6161.18
7/06/20261.201.221.131.15587,9971.15
7/02/20261.061.241.061.211,415,7871.21
7/01/20261.121.141.051.071,073,0631.07
6/30/20261.201.211.111.11772,5211.11
6/29/20261.281.281.141.201,300,4181.20
6/26/20261.251.311.251.303,115,5581.30
6/25/20261.231.301.231.26405,5221.26
6/24/20261.231.281.211.25329,1401.25
6/23/20261.221.281.201.24833,4221.24
6/22/20261.311.331.221.23901,3771.23
6/18/20261.291.321.261.31570,5521.31
6/17/20261.311.361.301.30826,6961.30
6/16/20261.321.351.311.32608,9541.32
6/15/20261.351.411.301.33756,1361.33
6/12/20261.331.381.311.361,087,5431.36
6/11/20261.281.341.271.32617,3011.32
6/10/20261.221.311.221.26792,8101.26
6/09/20261.191.261.191.22657,8431.22
6/08/20261.291.321.201.211,290,2041.21
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
5/05/20261.241.651.191.359,841,0091.35
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