Dark

BRCC
BRC Inc.
stock NYSE

At Close

Jul 17, 2025 3:59:51 PM EDT

1.78USD+18.212%(+0.27)5,762,459

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2025 9:22:30 AM EDT

1.42USD-5.960%(-0.09)214,329

After-hours

Jul 17, 2025 4:20:30 PM EDT

1.78USD-0.280%(0.00)1,124

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-17	1.420	1.9350	1.4100	1.77	+17.219%	5,762,459	0.000%
2025-07-16	1.490	1.5700	1.4900	1.51	+2.721%	597,888	+17.219%
2025-07-15	1.540	1.5400	1.4450	1.47	-1.342%	331,191	+20.408%
2025-07-14	1.550	1.5700	1.4750	1.49	-4.487%	435,973	+18.792%
2025-07-11	1.590	1.5900	1.5400	1.56	-1.887%	204,653	+13.462%
2025-07-10	1.550	1.6350	1.5150	1.59	+2.581%	522,367	+11.321%
2025-07-09	1.640	1.6700	1.5400	1.55	-5.488%	398,693	+14.194%
2025-07-08	1.570	1.6500	1.5500	1.64	+3.797%	753,663	+7.927%
2025-07-07	1.580	1.6000	1.5400	1.58	-0.629%	655,840	+12.025%
2025-07-03	1.580	1.6200	1.5650	1.59	+1.274%	377,899	+11.321%
2025-07-02	1.520	1.6150	1.4900	1.57	+3.974%	1,000,985	+12.739%
2025-07-01	1.320	1.5550	1.3050	1.51	+15.267%	1,427,367	+17.219%
2025-06-30	1.320	1.4000	1.3050	1.31	-0.758%	866,780	+35.115%
2025-06-27	1.250	1.3200	1.1900	1.32	+6.452%	2,369,811	+34.091%
2025-06-26	1.300	1.3100	1.2200	1.24	-3.876%	1,480,372	+42.742%
2025-06-25	1.360	1.3650	1.2900	1.29	-5.147%	799,935	+37.209%
2025-06-24	1.360	1.4200	1.3300	1.36	+3.817%	1,908,479	+30.147%
2025-06-23	1.350	1.3694	1.2856	1.31	-2.963%	1,195,672	+35.115%
2025-06-20	1.420	1.4600	1.3350	1.35	-5.594%	1,372,175	+31.111%
2025-06-18	1.460	1.4900	1.4300	1.43	-2.055%	370,823	+23.776%
2025-06-17	1.510	1.5500	1.4500	1.46	-3.947%	683,273	+21.233%
2025-06-16	1.530	1.5550	1.4600	1.52	+1.333%	693,358	+16.447%
2025-06-13	1.590	1.6186	1.5000	1.50	-6.832%	722,866	+18.000%
2025-06-12	1.630	1.6400	1.5900	1.61	-0.617%	532,681	+9.938%
2025-06-11	1.690	1.7200	1.6200	1.62	-3.571%	482,073	+9.259%
2025-06-10	1.720	1.7600	1.6700	1.68	-1.754%	626,562	+5.357%
2025-06-09	1.670	1.7250	1.6550	1.71	+3.012%	456,632	+3.509%
2025-06-06	1.680	1.6900	1.6400	1.66	+1.220%	443,404	+6.627%
2025-06-05	1.730	1.7500	1.6400	1.64	-5.747%	521,856	+7.927%
2025-06-04	1.680	1.7500	1.6800	1.74	+2.959%	545,417	+1.724%
2025-06-03	1.710	1.7200	1.6500	1.69	-1.170%	425,556	+4.734%
2025-06-02	1.800	1.8000	1.7050	1.71	-4.469%	541,071	+3.509%
2025-05-30	1.840	1.8901	1.7800	1.79	-2.717%	530,478	-1.117%
2025-05-29	1.870	1.8750	1.8250	1.84	0.000%	422,917	-3.804%
2025-05-28	1.850	1.8699	1.8250	1.84	-0.541%	496,719	-3.804%
2025-05-27	1.860	1.9200	1.8350	1.85	+0.543%	544,835	-4.324%
2025-05-23	1.880	1.9400	1.8300	1.84	-4.167%	457,606	-3.804%
2025-05-22	1.850	1.9400	1.8140	1.92	+3.226%	346,539	-7.813%
2025-05-21	1.890	1.9500	1.8600	1.86	-2.618%	543,093	-4.839%
2025-05-20	1.990	2.0000	1.9000	1.91	-3.535%	484,705	-7.330%
2025-05-19	1.930	1.9900	1.9300	1.98	+0.508%	407,611	-10.606%
2025-05-16	1.940	2.0100	1.9250	1.97	+1.546%	586,495	-10.152%
2025-05-15	1.830	2.0150	1.8300	1.94	+5.435%	660,947	-8.763%
2025-05-14	1.830	1.8700	1.8100	1.84	0.000%	553,163	-3.804%
2025-05-13	1.780	1.8700	1.7600	1.84	+3.955%	794,048	-3.804%
2025-05-12	1.690	1.7800	1.6600	1.77	+8.589%	1,052,416	0.000%
2025-05-09	1.550	1.6300	1.4800	1.63	+3.822%	1,358,515	+8.589%
2025-05-08	1.650	1.6500	1.5001	1.57	+2.614%	1,397,233	+12.739%
2025-05-07	1.780	1.8357	1.5001	1.53	-13.068%	2,701,325	+15.686%
2025-05-06	1.945	2.0166	1.7500	1.76	-25.738%	3,420,088	+0.568%
2025-05-05	2.280	2.3950	2.2700	2.37	+3.493%	911,798	-25.316%
2025-05-02	2.260	2.3450	2.2500	2.29	+2.232%	762,746	-22.707%
2025-05-01	2.290	2.3100	2.2400	2.24	-1.754%	870,301	-20.982%
2025-04-30	2.290	2.3200	2.2500	2.28	-0.870%	301,345	-22.368%
2025-04-29	2.300	2.3400	2.2700	2.30	-0.433%	391,310	-23.043%
2025-04-28	2.290	2.3450	2.2750	2.31	+0.435%	337,581	-23.377%
2025-04-25	2.260	2.3200	2.2200	2.30	+1.322%	365,340	-23.043%
2025-04-24	2.320	2.3200	2.2450	2.27	-1.304%	760,238	-22.026%
2025-04-23	2.240	2.3200	2.2100	2.30	+5.023%	507,031	-23.043%
2025-04-22	2.140	2.2450	2.1201	2.19	+2.817%	574,117	-19.178%
2025-04-21	2.090	2.1400	2.0900	2.13	+0.948%	382,198	-16.901%
2025-04-17	2.080	2.1400	2.0500	2.11	+2.427%	430,772	-16.114%
2025-04-16	2.130	2.1300	2.0450	2.06	-3.286%	306,986	-14.078%
2025-04-15	2.140	2.1500	2.0800	2.13	-0.930%	410,935	-16.901%
2025-04-14	2.180	2.2000	2.1100	2.15	0.000%	513,913	-17.674%
2025-04-11	2.080	2.2000	2.0500	2.15	+2.871%	521,155	-17.674%
2025-04-10	2.030	2.1050	1.9600	2.09	+2.956%	621,459	-15.311%
2025-04-09	2.010	2.1750	1.9500	2.03	+1.500%	1,355,639	-12.808%
2025-04-08	2.040	2.0600	1.9600	2.00	+1.523%	554,448	-11.500%
2025-04-07	1.950	2.1350	1.8900	1.97	-1.500%	762,146	-10.152%
2025-04-04	1.970	2.0100	1.8900	2.00	-0.990%	682,245	-11.500%
2025-04-03	1.980	2.0400	1.9619	2.02	-4.265%	742,849	-12.376%
2025-04-02	2.030	2.1100	2.0100	2.11	+3.431%	321,105	-16.114%
2025-04-01	2.090	2.0900	1.9600	2.04	-2.392%	701,272	-13.235%
2025-03-31	2.100	2.1900	2.0700	2.09	-1.415%	557,624	-15.311%
2025-03-28	2.200	2.2100	2.1000	2.12	-4.072%	443,741	-16.509%
2025-03-27	2.140	2.2300	2.1400	2.21	+3.756%	382,720	-19.910%
2025-03-26	2.120	2.1600	2.1000	2.13	+0.472%	442,284	-16.901%
2025-03-25	2.220	2.2400	2.1150	2.12	-4.072%	514,515	-16.509%
2025-03-24	2.210	2.2400	2.1500	2.21	+0.913%	491,650	-19.910%
2025-03-21	2.130	2.2200	2.1100	2.19	+1.389%	641,692	-19.178%
2025-03-20	2.110	2.2400	2.1100	2.16	+0.465%	504,446	-18.056%
2025-03-19	2.100	2.1600	2.0700	2.15	+2.381%	631,309	-17.674%
2025-03-18	2.100	2.1500	2.0600	2.10	-0.943%	637,896	-15.714%
2025-03-17	2.150	2.1800	2.1050	2.12	-0.469%	512,596	-16.509%
2025-03-14	2.000	2.1400	2.0000	2.13	+8.673%	551,361	-16.901%
2025-03-13	2.040	2.0400	1.9300	1.96	-3.448%	1,095,504	-9.694%
2025-03-12	2.070	2.1304	2.0300	2.03	-1.456%	627,289	-12.808%
2025-03-11	2.030	2.0800	2.0000	2.06	+1.478%	650,753	-14.078%
2025-03-10	2.160	2.1750	2.0000	2.03	-5.140%	839,370	-12.808%
2025-03-07	2.110	2.2200	2.1100	2.14	+0.943%	558,880	-17.290%
2025-03-06	2.120	2.2150	2.0500	2.12	-1.395%	834,004	-16.509%
2025-03-05	2.120	2.1700	2.0300	2.15	0.000%	1,222,255	-17.674%
2025-03-04	2.600	2.6550	2.0100	2.15	-16.342%	2,397,995	-17.674%
2025-03-03	2.600	2.7750	2.5200	2.57	-0.388%	1,333,311	-31.128%
2025-02-28	2.430	2.5900	2.4200	2.58	+6.612%	625,976	-31.395%
2025-02-27	2.500	2.6200	2.4050	2.42	-3.200%	366,555	-26.860%
2025-02-26	2.580	2.6050	2.4800	2.50	-3.101%	493,206	-29.200%
2025-02-25	2.660	2.7032	2.5700	2.58	-2.642%	389,494	-31.395%
2025-02-24	2.620	2.7400	2.5704	2.65	+3.113%	454,971	-33.208%
2025-02-21	2.560	2.5900	2.5400	2.57	+1.581%	297,161	-31.128%
2025-02-20	2.540	2.5500	2.5000	2.53	-1.172%	323,034	-30.040%
2025-02-19	2.600	2.6000	2.5300	2.56	-1.158%	244,834	-30.859%
2025-02-18	2.610	2.6300	2.5500	2.59	-1.145%	323,568	-31.660%
2025-02-14	2.620	2.6600	2.5550	2.62	+1.158%	304,958	-32.443%
2025-02-13	2.560	2.6100	2.5400	2.59	+2.372%	416,447	-31.660%
2025-02-12	2.500	2.6000	2.4800	2.53	+0.397%	386,060	-30.040%
2025-02-11	2.510	2.5600	2.4700	2.52	+0.800%	392,140	-29.762%
2025-02-10	2.530	2.5680	2.4200	2.50	-1.186%	634,584	-29.200%
2025-02-07	2.590	2.5900	2.5000	2.53	-1.172%	536,212	-30.040%
2025-02-06	2.620	2.6300	2.5600	2.56	-1.158%	408,612	-30.859%
2025-02-05	2.720	2.7350	2.5750	2.59	-4.779%	478,971	-31.660%
2025-02-04	2.570	2.7400	2.4800	2.72	+5.426%	1,850,735	-34.926%
2025-02-03	2.660	2.6779	2.5500	2.58	-4.797%	987,024	-31.395%
2025-01-31	2.770	2.7900	2.6700	2.71	-1.812%	502,690	-34.686%
2025-01-30	2.760	2.7900	2.7100	2.76	+1.471%	363,544	-35.870%
2025-01-29	2.720	2.7600	2.6500	2.72	+0.369%	569,828	-34.926%
2025-01-28	2.820	2.8300	2.7000	2.71	-3.901%	671,132	-34.686%
2025-01-27	2.840	2.9050	2.8200	2.82	-1.053%	499,780	-37.234%
2025-01-24	2.910	2.9186	2.8250	2.85	-1.384%	562,056	-37.895%
2025-01-23	2.890	2.9300	2.8503	2.89	0.000%	541,280	-38.754%
2025-01-22	2.910	2.9500	2.8750	2.89	-0.687%	600,836	-38.754%
2025-01-21	2.990	3.0500	2.9000	2.91	-2.349%	478,778	-39.175%
2025-01-17	3.060	3.0700	2.9050	2.98	-1.974%	1,101,375	-40.604%
2025-01-16	3.110	3.1200	3.0100	3.04	-2.875%	634,324	-41.776%
2025-01-15	3.030	3.2950	3.0100	3.13	+6.102%	1,167,308	-43.450%
2025-01-14	3.010	3.0650	2.9100	2.95	-3.279%	950,303	-40.000%
2025-01-13	3.070	3.0850	2.9400	3.05	-0.974%	842,802	-41.967%
2025-01-10	3.090	3.1650	3.0209	3.08	-2.839%	1,101,656	-42.532%
2025-01-08	3.070	3.2200	3.0000	3.17	+1.929%	673,420	-44.164%
2025-01-07	3.060	3.1500	3.0200	3.11	+1.967%	599,768	-43.087%
2025-01-06	3.210	3.2500	3.0300	3.05	-4.389%	665,481	-41.967%
2025-01-03	3.230	3.2593	3.1000	3.19	-0.623%	635,266	-44.514%
2025-01-02	3.210	3.3400	3.1500	3.21	+1.262%	646,682	-44.860%
2024-12-31	3.100	3.2200	3.0400	3.17	+2.258%	744,196	-44.164%
2024-12-30	3.030	3.2000	3.0011	3.10	+1.639%	860,086	-42.903%
2024-12-27	3.000	3.0600	2.9237	3.05	+1.329%	595,121	-41.967%
2024-12-26	2.930	3.0300	2.9300	3.01	+2.730%	773,484	-41.196%
2024-12-24	2.900	2.9500	2.8600	2.93	+1.384%	354,843	-39.590%
2024-12-23	2.930	2.9600	2.8400	2.89	-1.365%	671,775	-38.754%
2024-12-20	2.840	2.9700	2.8000	2.93	+1.384%	908,733	-39.590%
2024-12-19	2.920	2.9500	2.7900	2.89	-0.687%	1,240,226	-38.754%
2024-12-18	3.030	3.0900	2.8650	2.91	-3.322%	1,040,666	-39.175%
2024-12-17	2.950	3.0452	2.9100	3.01	+1.689%	1,157,024	-41.196%
2024-12-16	3.000	3.0450	2.9450	2.96	-2.310%	920,954	-40.203%
2024-12-13	3.090	3.1900	2.9700	3.03	-2.572%	656,358	-41.584%
2024-12-12	3.120	3.2000	3.0800	3.11	-0.321%	545,365	-43.087%
2024-12-11	3.000	3.1700	2.9400	3.12	+5.051%	1,003,727	-43.269%
2024-12-10	2.970	3.0300	2.9300	2.97	-0.669%	631,360	-40.404%
2024-12-09	3.120	3.1300	2.9450	2.99	-3.859%	833,065	-40.803%
2024-12-06	3.050	3.1400	2.9900	3.11	+3.322%	597,199	-43.087%
2024-12-05	3.090	3.0950	3.0100	3.01	-2.589%	636,490	-41.196%
2024-12-04	3.120	3.1450	3.0600	3.09	-1.278%	483,461	-42.718%
2024-12-03	3.200	3.2000	3.0400	3.13	-2.188%	769,102	-43.450%
2024-12-02	3.120	3.2850	3.1100	3.20	+1.911%	675,421	-44.688%
2024-11-29	3.100	3.1700	3.1000	3.14	+1.618%	264,100	-43.631%
2024-11-27	3.010	3.1700	3.0100	3.09	+3.344%	604,783	-42.718%
2024-11-26	2.980	3.0400	2.9400	2.99	0.000%	418,447	-40.803%
2024-11-25	3.010	3.1250	2.9900	2.99	-0.993%	987,982	-40.803%
2024-11-22	2.950	3.0400	2.9300	3.02	+3.072%	733,584	-41.391%
2024-11-21	2.850	2.9900	2.8500	2.93	+2.448%	879,700	-39.590%
2024-11-20	2.930	2.9900	2.8000	2.86	-3.378%	728,274	-38.112%
2024-11-19	2.910	2.9600	2.8100	2.96	+0.339%	797,024	-40.203%
2024-11-18	3.020	3.0850	2.9300	2.95	-2.318%	566,776	-40.000%
2024-11-15	2.990	3.0300	2.9200	3.02	+1.003%	602,777	-41.391%
2024-11-14	2.840	3.0300	2.7800	2.99	+6.028%	888,187	-40.803%
2024-11-13	2.870	2.8950	2.8099	2.82	-1.399%	899,867	-37.234%
2024-11-12	2.970	2.9700	2.8600	2.86	-4.027%	990,031	-38.112%
2024-11-11	3.090	3.0900	2.9050	2.98	-2.614%	904,095	-40.604%
2024-11-08	3.070	3.1000	2.9800	3.06	0.000%	842,798	-42.157%
2024-11-07	3.180	3.2000	3.0400	3.06	-4.375%	726,334	-42.157%
2024-11-06	3.350	3.4800	3.0400	3.20	-2.736%	1,686,178	-44.688%
2024-11-05	3.290	3.5200	3.1500	3.29	+4.114%	1,511,435	-46.201%
2024-11-04	3.110	3.2200	3.0900	3.16	+0.637%	980,600	-43.987%
2024-11-01	3.150	3.1500	3.0500	3.14	+0.319%	476,800	-43.631%
2024-10-31	3.150	3.1850	3.1000	3.13	-0.949%	457,769	-43.450%
2024-10-30	3.120	3.2299	3.1200	3.16	+0.637%	381,229	-43.987%
2024-10-29	3.250	3.2501	3.0900	3.14	-3.976%	812,280	-43.631%
2024-10-28	3.270	3.3099	3.2400	3.27	+0.926%	398,269	-45.872%
2024-10-25	3.310	3.3600	3.2100	3.24	-1.818%	465,566	-45.370%
2024-10-24	3.250	3.3300	3.2400	3.30	+1.227%	341,450	-46.364%
2024-10-23	3.270	3.3099	3.1900	3.26	-0.610%	454,297	-45.706%
2024-10-22	3.340	3.3900	3.2700	3.28	-1.796%	578,693	-46.037%
2024-10-21	3.390	3.4400	3.3100	3.34	-1.475%	451,066	-47.006%
2024-10-18	3.380	3.4650	3.3800	3.39	+1.194%	392,213	-47.788%
2024-10-17	3.390	3.4200	3.3500	3.35	-1.471%	349,175	-47.164%
2024-10-16	3.360	3.4550	3.3576	3.40	+2.410%	340,512	-47.941%
2024-10-15	3.470	3.5900	3.3200	3.32	-5.143%	667,839	-46.687%
2024-10-14	3.470	3.5050	3.4200	3.50	+0.865%	359,391	-49.429%
2024-10-11	3.340	3.5200	3.3400	3.47	+3.582%	797,446	-48.991%
2024-10-10	3.320	3.3600	3.2500	3.35	-0.298%	563,064	-47.164%
2024-10-09	3.250	3.3850	3.2100	3.36	+2.128%	715,385	-47.321%
2024-10-08	3.250	3.3100	3.1000	3.29	+1.543%	676,887	-46.201%
2024-10-07	3.310	3.3150	3.1700	3.24	-2.703%	532,043	-45.370%
2024-10-04	3.290	3.3300	3.2250	3.33	+1.835%	477,728	-46.847%
2024-10-03	3.270	3.3300	3.2000	3.27	-0.909%	522,918	-45.872%
2024-10-02	3.330	3.3864	3.2700	3.30	-0.602%	400,054	-46.364%
2024-10-01	3.400	3.4300	3.3100	3.32	-2.924%	509,274	-46.687%
2024-09-30	3.470	3.5500	3.3800	3.42	-1.441%	562,410	-48.246%
2024-09-27	3.450	3.6050	3.4300	3.47	+2.360%	532,441	-48.991%
2024-09-26	3.380	3.4100	3.3000	3.39	+2.417%	551,599	-47.788%
2024-09-25	3.410	3.4201	3.2650	3.31	-2.360%	597,644	-46.526%
2024-09-24	3.350	3.4300	3.2800	3.39	+1.802%	650,011	-47.788%
2024-09-23	3.370	3.4950	3.3300	3.33	-1.187%	652,602	-46.847%
2024-09-20	3.560	3.5850	3.3550	3.37	-5.602%	1,024,194	-47.478%
2024-09-19	3.820	3.8250	3.5700	3.57	-4.032%	864,576	-50.420%
2024-09-18	3.650	3.8450	3.5795	3.72	+1.362%	1,220,582	-52.419%
2024-09-17	3.400	3.6800	3.3500	3.67	+12.232%	1,761,755	-51.771%
2024-09-16	3.310	3.3200	3.1500	3.27	-1.208%	884,959	-45.872%
2024-09-13	3.270	3.3500	3.1650	3.31	+1.846%	1,376,233	-46.526%
2024-09-12	3.420	3.4350	3.2200	3.25	-4.412%	2,644,061	-45.538%
2024-09-11	3.640	3.6800	3.1700	3.40	-6.593%	6,955,123	-47.941%
2024-09-10	3.760	3.7800	3.6400	3.64	-2.933%	718,069	-51.374%
2024-09-09	3.900	3.9050	3.6250	3.75	-3.846%	1,345,207	-52.800%
2024-09-06	4.080	4.1300	3.8700	3.90	-3.941%	831,740	-54.615%
2024-09-05	4.530	4.6500	4.0600	4.06	-6.881%	954,011	-56.404%
2024-09-04	4.430	4.5750	4.3300	4.36	-1.802%	445,565	-59.404%
2024-09-03	4.390	4.4750	4.3300	4.44	+0.226%	493,316	-60.135%
2024-08-30	4.320	4.4800	4.3000	4.43	+2.546%	758,223	-60.045%
2024-08-29	4.300	4.3550	4.2500	4.32	+1.171%	504,436	-59.028%
2024-08-28	4.380	4.3850	4.2450	4.27	-2.511%	663,459	-58.548%
2024-08-27	4.340	4.3900	4.2350	4.38	-0.228%	872,725	-59.589%
2024-08-26	4.410	4.4400	4.3150	4.39	+0.688%	706,613	-59.681%
2024-08-23	4.200	4.4300	4.1600	4.36	+5.314%	1,121,424	-59.404%
2024-08-22	4.220	4.2800	4.0800	4.14	-2.128%	651,798	-57.246%
2024-08-21	4.000	4.3500	3.9800	4.23	+5.224%	1,056,106	-58.156%
2024-08-20	4.020	4.0550	3.9400	4.02	0.000%	707,952	-55.970%
2024-08-19	4.010	4.0700	3.9100	4.02	-0.741%	962,805	-55.970%
2024-08-16	3.900	4.0500	3.8420	4.05	+3.846%	791,809	-56.296%
2024-08-15	3.870	3.9800	3.8600	3.90	+2.632%	952,887	-54.615%
2024-08-14	3.800	3.8800	3.6400	3.80	+1.604%	1,861,537	-53.421%
2024-08-13	3.540	3.7750	3.4800	3.74	+6.250%	2,389,357	-52.674%
2024-08-12	3.500	3.6600	3.5000	3.52	+0.571%	1,828,015	-49.716%
2024-08-09	3.460	3.6243	3.2350	3.50	+3.858%	2,886,591	-49.429%
2024-08-08	4.520	4.5200	3.2950	3.37	-37.823%	8,211,124	-47.478%
2024-08-07	5.470	5.4700	5.2710	5.42	+1.689%	876,316	-67.343%
2024-08-06	5.150	5.3400	5.0700	5.33	+5.128%	964,436	-66.792%
2024-08-05	5.210	5.2500	5.0200	5.07	-8.813%	1,184,000	-65.089%
2024-08-02	5.510	5.6000	5.4200	5.56	-2.113%	729,738	-68.165%
2024-08-01	5.720	5.7899	5.5700	5.68	-0.525%	583,066	-68.838%
2024-07-31	5.580	5.8100	5.4600	5.71	+3.818%	730,711	-69.002%
2024-07-30	5.550	5.6000	5.4300	5.50	-0.542%	377,369	-67.818%
2024-07-29	5.800	5.8000	5.4700	5.53	-1.776%	712,014	-67.993%
2024-07-26	5.580	5.7800	5.5100	5.63	+2.737%	778,280	-68.561%
2024-07-25	5.370	5.5800	5.3200	5.48	+1.859%	657,114	-67.701%
2024-07-24	5.490	5.5500	5.2900	5.38	-3.063%	622,000	-67.100%
2024-07-23	5.540	5.7000	5.4700	5.55	-0.716%	720,280	-68.108%
2024-07-22	5.610	5.7000	5.4400	5.59	+0.540%	517,975	-68.336%
2024-07-19	5.550	5.6550	5.5200	5.56	+0.361%	545,404	-68.165%
2024-07-18	5.840	5.9900	5.4800	5.54	-5.622%	668,684	-68.051%
2024-07-17	5.870	6.0200	5.7400	5.87	-1.839%	539,922	-69.847%
2024-07-16	5.850	6.0000	5.7800	5.98	+3.460%	614,220	-70.401%
2024-07-15	5.920	5.9899	5.6100	5.78	-1.533%	1,193,095	-69.377%
2024-07-12	5.490	5.8850	5.4200	5.87	+6.727%	1,251,852	-69.847%
2024-07-11	5.450	5.5000	4.9750	5.50	+1.852%	1,925,475	-67.818%
2024-07-10	5.820	5.9100	5.4000	5.40	-6.250%	1,220,734	-67.222%
2024-07-09	6.040	6.0600	5.7100	5.76	-4.950%	615,675	-69.271%
2024-07-08	5.950	6.0750	5.8900	6.06	+2.020%	539,916	-70.792%
2024-07-05	6.080	6.1548	5.7150	5.94	-2.623%	561,588	-70.202%
2024-07-03	5.990	6.2300	5.9500	6.10	+2.521%	516,932	-70.984%
2024-07-02	6.110	6.1305	5.8900	5.95	-2.619%	752,038	-70.252%
2024-07-01	6.180	6.3000	5.9800	6.11	-0.326%	674,732	-71.031%
2024-06-28	6.460	6.5150	6.0100	6.13	-4.814%	2,823,007	-71.126%
2024-06-27	6.540	6.6495	6.3500	6.44	-1.529%	810,797	-72.516%
2024-06-26	6.730	6.8300	6.4520	6.54	-3.824%	886,264	-72.936%
2024-06-25	6.450	7.1400	6.4100	6.80	+4.455%	2,108,372	-73.971%
2024-06-24	6.360	6.5700	6.2950	6.51	+1.719%	1,192,529	-72.811%
2024-06-21	6.260	6.4800	6.1515	6.40	+2.073%	1,180,421	-72.344%
2024-06-20	6.230	6.3450	6.2200	6.27	+0.642%	711,545	-71.770%
2024-06-18	6.310	6.3600	5.9750	6.23	-1.580%	1,183,455	-71.589%
2024-06-17	6.260	6.3400	6.1100	6.33	+0.636%	752,265	-72.038%
2024-06-14	6.180	6.4900	6.0900	6.29	+2.276%	1,336,921	-71.860%
2024-06-13	6.000	6.1750	5.9031	6.15	+3.188%	755,839	-71.220%
2024-06-12	6.140	6.2199	5.9150	5.96	-1.161%	1,059,110	-70.302%
2024-06-11	6.110	6.1500	5.8711	6.03	-2.110%	710,413	-70.647%
2024-06-10	6.000	6.2100	5.9100	6.16	+2.326%	878,093	-71.266%
2024-06-07	6.050	6.2300	6.0005	6.02	-2.114%	608,414	-70.598%
2024-06-06	6.070	6.2000	5.9700	6.15	+0.326%	712,800	-71.220%
2024-06-05	5.710	6.1500	5.6500	6.13	+7.923%	925,724	-71.126%
2024-06-04	5.690	5.7300	5.5750	5.68	-1.045%	463,547	-68.838%
2024-06-03	5.850	5.8750	5.6500	5.74	-1.034%	549,897	-69.164%
2024-05-31	6.070	6.0700	5.7300	5.80	-3.974%	796,412	-69.483%
2024-05-30	6.230	6.2700	6.0400	6.04	-3.668%	802,762	-70.695%
2024-05-29	5.920	6.3000	5.8900	6.27	+3.465%	1,472,563	-71.770%
2024-05-28	5.790	6.1350	5.7600	6.06	+6.130%	1,283,492	-70.792%
2024-05-24	5.680	5.7300	5.6300	5.71	+0.528%	359,625	-69.002%
2024-05-23	5.690	5.7900	5.6020	5.68	-0.525%	416,629	-68.838%
2024-05-22	5.520	5.7300	5.4400	5.71	+2.883%	812,603	-69.002%
2024-05-21	5.660	5.6700	5.5100	5.55	-2.632%	492,160	-68.108%
2024-05-20	5.770	5.8900	5.6650	5.70	-1.554%	833,923	-68.947%
2024-05-17	5.830	5.8600	5.6202	5.79	-0.515%	806,165	-69.430%
2024-05-16	5.520	5.9200	5.4500	5.82	+4.676%	1,297,232	-69.588%
2024-05-15	5.170	5.6100	5.0500	5.56	+10.099%	2,083,833	-68.165%
2024-05-14	5.080	5.2950	5.0000	5.05	+0.198%	1,023,284	-64.950%
2024-05-13	4.980	5.0500	4.8300	5.04	+2.024%	841,537	-64.881%
2024-05-10	5.620	5.8399	4.8900	4.94	-11.628%	2,110,862	-64.170%
2024-05-09	4.790	5.6000	4.6600	5.59	+31.221%	4,932,951	-68.336%
2024-05-08	4.140	4.3500	3.9800	4.26	+2.158%	1,482,637	-58.451%
2024-05-07	4.030	4.1950	4.0300	4.17	+3.731%	560,078	-57.554%
2024-05-06	3.880	4.0200	3.8400	4.02	+4.416%	536,987	-55.970%
2024-05-03	3.780	3.9100	3.7700	3.85	+4.054%	478,189	-54.026%
2024-05-02	3.790	3.8299	3.6700	3.70	-0.804%	503,795	-52.162%
2024-05-01	3.900	3.9392	3.7200	3.73	-4.359%	706,677	-52.547%
2024-04-30	4.010	4.0100	3.8500	3.90	-3.465%	651,411	-54.615%
2024-04-29	4.160	4.1600	3.9500	4.04	-1.703%	850,118	-56.188%
2024-04-26	4.120	4.2900	4.0800	4.11	-0.243%	561,405	-56.934%
2024-04-25	4.100	4.1500	4.0200	4.12	-0.723%	437,902	-57.039%
2024-04-24	4.210	4.2600	4.0800	4.15	-2.582%	694,350	-57.349%
2024-04-23	4.320	4.3650	4.2250	4.26	-1.617%	250,300	-58.451%
2024-04-22	4.400	4.4050	4.2300	4.33	-0.915%	332,555	-59.122%
2024-04-19	4.250	4.4400	4.2500	4.37	+2.582%	537,118	-59.497%
2024-04-18	4.260	4.3600	4.1950	4.26	+0.235%	343,664	-58.451%
2024-04-17	4.300	4.3500	4.1900	4.25	-0.701%	325,627	-58.353%
2024-04-16	4.360	4.3800	4.2400	4.28	-2.506%	358,279	-58.645%
2024-04-15	4.250	4.4000	4.2000	4.39	+3.294%	439,325	-59.681%
2024-04-12	4.370	4.4000	4.2000	4.25	-3.628%	539,957	-58.353%
2024-04-11	4.530	4.5770	4.3700	4.41	-2.000%	401,083	-59.864%
2024-04-10	4.750	4.7500	4.4800	4.50	-6.832%	564,499	-60.667%
2024-04-09	4.780	4.8700	4.7455	4.83	+1.471%	432,668	-63.354%
2024-04-08	4.790	4.9500	4.7212	4.76	+0.211%	593,773	-62.815%
2024-04-05	4.480	4.7800	4.4800	4.75	+5.556%	522,180	-62.737%
2024-04-04	4.470	4.7200	4.4300	4.50	+2.041%	746,148	-60.667%
2024-04-03	4.350	4.4950	4.3300	4.41	+0.685%	487,592	-59.864%
2024-04-02	4.280	4.4000	4.2150	4.38	+0.459%	610,424	-59.589%
2024-04-01	4.290	4.3650	4.1700	4.36	+1.869%	497,746	-59.404%
2024-03-28	4.270	4.4400	4.2400	4.28	+0.706%	482,114	-58.645%
2024-03-27	4.220	4.2800	4.1450	4.25	+1.918%	731,271	-58.353%
2024-03-26	4.130	4.2700	4.0700	4.17	+0.969%	935,719	-57.554%
2024-03-25	4.230	4.4000	4.0250	4.13	-3.730%	1,087,275	-57.143%
2024-03-22	4.570	4.6700	4.2250	4.29	-5.298%	1,224,894	-58.741%
2024-03-21	4.850	4.9100	4.3500	4.53	-7.362%	2,303,545	-60.927%
2024-03-20	4.850	4.9300	4.7500	4.89	+0.411%	838,260	-63.804%
2024-03-19	4.880	4.9600	4.7900	4.87	-0.409%	769,302	-63.655%
2024-03-18	4.660	4.9800	4.6000	4.89	+4.936%	1,306,386	-63.804%
2024-03-15	4.520	4.6600	4.5100	4.66	+1.304%	1,195,458	-62.017%
2024-03-14	4.670	4.7200	4.5200	4.60	-1.709%	857,001	-61.522%
2024-03-13	4.630	4.9000	4.6100	4.68	+1.080%	1,009,730	-62.179%
2024-03-12	4.770	4.8050	4.5709	4.63	-2.731%	1,615,641	-61.771%
2024-03-11	4.850	4.9000	4.5800	4.76	-3.055%	1,486,894	-62.815%
2024-03-08	4.570	5.0121	4.5000	4.91	+8.389%	1,980,175	-63.951%
2024-03-07	3.750	4.5800	3.7200	4.53	+20.479%	2,580,359	-60.927%
2024-03-06	3.960	3.9600	3.7500	3.76	-3.342%	947,376	-52.926%
2024-03-05	3.990	3.9900	3.8700	3.89	-2.015%	564,478	-54.499%
2024-03-04	4.120	4.1950	3.9500	3.97	-3.641%	752,741	-55.416%
2024-03-01	4.150	4.2350	4.1000	4.12	-0.242%	460,624	-57.039%
2024-02-29	4.080	4.2300	4.0600	4.13	+2.481%	529,051	-57.143%
2024-02-28	4.030	4.1500	3.9900	4.03	-1.467%	290,257	-56.079%
2024-02-27	4.070	4.1650	4.0400	4.09	+1.238%	428,319	-56.724%
2024-02-26	3.920	4.0700	3.9150	4.04	+3.325%	611,709	-56.188%
2024-02-23	3.870	4.0100	3.8400	3.91	+1.295%	335,086	-54.731%
2024-02-22	3.950	3.9500	3.8100	3.86	-1.279%	416,614	-54.145%
2024-02-21	4.020	4.0900	3.8650	3.91	-2.494%	397,884	-54.731%
2024-02-20	4.170	4.2000	3.9800	4.01	-5.647%	492,472	-55.860%
2024-02-16	4.130	4.4100	4.1300	4.25	+1.918%	870,319	-58.353%
2024-02-15	3.980	4.2500	3.9800	4.17	+6.650%	929,132	-57.554%
2024-02-14	3.920	4.0087	3.8000	3.91	+0.514%	2,436,865	-54.731%
2024-02-13	4.320	4.3500	3.8900	3.89	-9.954%	1,300,599	-54.499%
2024-02-12	4.160	4.3500	4.0700	4.32	+3.846%	671,126	-59.028%
2024-02-09	4.080	4.2050	4.0599	4.16	+2.970%	408,011	-57.452%
2024-02-08	4.000	4.1950	3.9599	4.04	+1.000%	570,153	-56.188%
2024-02-07	4.250	4.2500	3.9800	4.00	-6.103%	412,136	-55.750%
2024-02-06	4.020	4.2900	3.9700	4.26	+5.970%	462,004	-58.451%
2024-02-05	3.970	4.0499	3.9350	4.02	+0.249%	268,081	-55.970%
2024-02-02	3.990	4.0400	3.8950	4.01	+0.250%	281,910	-55.860%
2024-02-01	3.810	4.0100	3.8100	4.00	+5.820%	283,672	-55.750%
2024-01-31	3.950	4.0250	3.7650	3.78	-3.077%	488,081	-53.175%
2024-01-30	4.040	4.0600	3.8800	3.90	-4.412%	283,149	-54.615%
2024-01-29	3.920	4.1000	3.8000	4.08	+4.348%	383,519	-56.618%
2024-01-26	4.070	4.1600	3.9050	3.91	-4.866%	445,837	-54.731%
2024-01-25	4.500	4.5000	4.0350	4.11	-7.223%	493,836	-56.934%

.dark-mode .d1yCHH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d1yCHH{ color: #333333; background-color: white; border: 2px solid #333333; }BRCCBRC Inc.stock NYSE

BRCC
BRC Inc.
stock NYSE