Dark

BRCC
BRC Inc.
stock NYSE

At Close

Oct 2, 2026 3:59:55 PM EDT

9.07USD+1.454%(+0.13)67,994

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-8.94)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

9.05USD-0.221%(-0.02)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	8.9500	9.1708	8.7700	9.0500	+1.230%	67,994	0.000%
2026-10-01	9.1100	9.1100	8.5500	8.9400	-1.325%	95,285	+1.230%
2026-09-30	9.2700	9.2700	8.7805	9.0600	-1.629%	72,584	-0.110%
2026-09-29	9.0300	9.3400	8.9850	9.2100	+1.768%	51,162	-1.737%
2026-09-28	9.2300	9.3650	8.9901	9.0500	-1.844%	99,745	0.000%
2026-09-25	8.9900	9.2700	8.9101	9.2200	+1.991%	73,504	-1.844%
2026-09-24	9.0100	9.1000	8.9150	9.0400	+0.780%	66,064	+0.111%
2026-09-23	9.2400	9.2400	8.6500	8.9700	-3.445%	90,809	+0.892%
2026-09-22	8.9400	9.4900	8.9400	9.2900	+4.382%	83,821	-2.583%
2026-09-21	9.4000	9.5400	8.8400	8.9000	-4.915%	139,683	+1.685%
2026-09-18	9.7900	9.8150	9.3200	9.3600	-5.359%	390,951	-3.312%
2026-09-17	10.0000	10.3000	9.7700	9.8900	+0.406%	101,049	-8.493%
2026-09-16	9.1900	10.0200	9.1900	9.8500	+7.886%	128,356	-8.122%
2026-09-15	8.8700	9.2000	8.6132	9.1300	+1.670%	104,244	-0.876%
2026-09-14	8.6100	9.0900	8.6100	8.9800	+4.907%	90,558	+0.780%
2026-09-11	8.3500	8.6800	8.3230	8.5600	+2.885%	54,271	+5.724%
2026-09-10	8.3500	8.5700	8.2600	8.3200	-1.305%	68,799	+8.774%
2026-09-09	8.8200	8.8300	8.3300	8.4300	-5.174%	83,109	+7.355%
2026-09-08	8.7300	8.9500	8.6025	8.8900	+1.600%	105,665	+1.800%
2026-09-04	8.5200	8.8000	8.3900	8.7500	+1.863%	65,049	+3.429%
2026-09-03	8.4500	8.5900	8.2250	8.5900	+2.262%	53,121	+5.355%
2026-09-02	8.2300	8.4400	7.9900	8.4000	+1.572%	126,834	+7.738%
2026-09-01	8.0400	8.4000	8.0000	8.2700	+2.861%	140,939	+9.432%
2026-08-31	8.5200	8.7400	7.9300	8.0400	-4.739%	117,339	+12.562%
2026-08-28	8.3800	8.7250	8.3800	8.4400	+0.716%	104,056	+7.227%
2026-08-27	8.5200	8.9499	8.3500	8.3800	-2.217%	177,151	+7.995%
2026-08-26	8.5000	9.0000	8.3100	8.5700	+0.234%	164,145	+5.601%
2026-08-25	9.1100	9.1100	7.7125	8.5500	-8.360%	413,243	+5.848%
2026-08-24	9.2000	10.6481	8.7600	9.3300	+6.035%	503,695	-3.001%
2026-08-21	8.5500	8.8680	8.3760	8.7990	+1.817%	81,319	+2.853%
2026-08-20	8.1990	8.7340	7.9030	8.6420	+6.691%	190,585	+4.721%
2026-08-19	8.2500	8.7130	8.0560	8.1000	-1.424%	112,936	+11.728%
2026-08-18	8.2580	8.5470	8.1400	8.2170	+0.760%	90,425	+10.138%
2026-08-17	8.0070	9.0990	8.0070	8.1550	-3.980%	123,579	+10.975%
2026-08-14	8.4890	8.9280	8.2220	8.4930	+0.485%	116,140	+6.558%
2026-08-13	8.6050	9.1000	8.4000	8.4520	-1.721%	149,343	+7.075%
2026-08-12	8.6050	8.9070	8.4010	8.6000	+1.415%	90,272	+5.233%
2026-08-11	8.7220	8.8440	8.4270	8.4800	-1.863%	169,727	+6.722%
2026-08-10	9.0940	9.7000	8.6010	8.6410	-13.590%	200,025	+4.733%
2026-08-07	9.7990	10.2000	9.3000	10.0000	+4.015%	91,816	-9.500%
2026-08-06	10.0000	10.4000	9.6000	9.6140	-4.812%	78,146	-5.866%
2026-08-05	10.4000	10.7000	9.5970	10.1000	-3.810%	92,677	-10.396%
2026-08-04	12.7000	12.7500	9.5140	10.5000	0.000%	438,727	-13.810%
2026-08-03	11.0000	11.7000	9.9000	10.5000	+1.942%	176,570	-13.810%
2026-07-31	10.3000	10.9000	10.1500	10.3000	+0.980%	48,002	-12.136%
2026-07-30	10.6000	10.7500	10.0000	10.2000	-1.923%	50,776	-11.275%
2026-07-29	10.3000	10.8950	10.2000	10.4000	+2.970%	45,759	-12.981%
2026-07-28	10.0000	10.3000	9.9020	10.1000	+2.010%	60,404	-10.396%
2026-07-27	11.0000	11.1000	9.9010	9.9010	-8.324%	65,379	-8.595%
2026-07-24	12.1000	12.5030	10.8000	10.8000	-10.000%	85,158	-16.204%
2026-07-23	12.5000	12.9000	11.9000	12.0000	-4.762%	110,315	-24.583%
2026-07-22	11.9000	12.9500	11.8000	12.6000	+5.000%	65,110	-28.175%
2026-07-21	11.9000	12.2000	11.5000	12.0000	0.000%	57,707	-24.583%
2026-07-20	11.4000	12.4000	11.4000	12.0000	+5.263%	85,045	-24.583%
2026-07-17	11.7000	12.2500	11.4000	11.4000	-3.390%	70,669	-20.614%
2026-07-16	11.6000	11.9500	11.5000	11.8000	+1.724%	37,186	-23.305%
2026-07-15	11.8000	12.0000	11.4000	11.6000	-0.855%	32,628	-21.983%
2026-07-14	12.0000	12.1820	11.7000	11.7000	-2.500%	18,658	-22.650%
2026-07-13	11.9000	12.4500	11.8860	12.0000	+1.695%	32,564	-24.583%
2026-07-10	12.0000	12.3000	11.8000	11.8000	-0.840%	29,075	-23.305%
2026-07-09	12.1000	12.4000	11.7500	11.9000	-0.833%	68,528	-23.950%
2026-07-08	11.7000	12.4500	11.7000	12.0000	+1.695%	74,771	-24.583%
2026-07-07	11.5000	12.1000	11.5000	11.8000	+2.609%	40,864	-23.305%
2026-07-06	12.0000	12.2000	11.3000	11.5000	-4.959%	58,820	-21.304%
2026-07-02	10.6000	12.3500	10.6000	12.1000	+13.084%	141,578	-25.207%
2026-07-01	11.2000	11.4000	10.5000	10.7000	-3.604%	107,310	-15.421%
2026-06-30	12.0000	12.0500	11.1000	11.1000	-7.500%	77,264	-18.468%
2026-06-29	12.8000	12.8000	11.4000	12.0000	-7.692%	130,152	-24.583%
2026-06-26	12.5000	13.1500	12.5000	13.0000	+3.175%	311,556	-30.385%
2026-06-25	12.3000	12.9910	12.3000	12.6000	+0.800%	40,564	-28.175%
2026-06-24	12.3000	12.8000	12.1000	12.5000	+0.806%	32,915	-27.600%
2026-06-23	12.2000	12.8000	12.0000	12.4000	+0.813%	83,342	-27.016%
2026-06-22	13.1000	13.3500	12.1500	12.3000	-6.107%	90,339	-26.423%
2026-06-18	12.9000	13.2000	12.6500	13.1000	+0.769%	57,055	-30.916%
2026-06-17	13.1000	13.6500	13.0000	13.0000	-1.515%	82,670	-30.385%
2026-06-16	13.2000	13.5000	13.1000	13.2000	-0.752%	60,895	-31.439%
2026-06-15	13.5000	14.1100	13.0500	13.3000	-2.206%	75,684	-31.955%
2026-06-12	13.3000	13.8000	13.1500	13.6000	+3.030%	108,754	-33.456%
2026-06-11	12.8000	13.4000	12.7500	13.2000	+4.762%	61,778	-31.439%
2026-06-10	12.2000	13.1500	12.1910	12.6000	+3.279%	79,282	-28.175%
2026-06-09	11.9000	12.6000	11.9000	12.2000	+0.826%	65,789	-25.820%
2026-06-08	12.9000	13.1600	12.0000	12.1000	-6.202%	129,054	-25.207%
2026-06-05	12.7000	13.3780	12.7000	12.9000	+0.781%	88,416	-29.845%
2026-06-04	15.0000	15.2000	12.4000	12.8000	-14.667%	228,609	-29.297%
2026-06-03	15.4000	16.1000	14.8030	15.0000	-3.846%	126,273	-39.667%
2026-06-02	15.6000	15.7000	14.9500	15.6000	+0.645%	126,002	-41.987%
2026-06-01	16.8000	17.1000	15.3000	15.5000	-5.488%	435,293	-41.613%
2026-05-29	17.1000	17.5000	16.1000	16.4000	-4.094%	218,176	-44.817%
2026-05-28	17.0000	18.3500	16.9000	17.1000	-0.581%	237,242	-47.076%
2026-05-27	18.0000	18.0000	16.6030	17.2000	-1.714%	156,169	-47.384%
2026-05-26	17.3000	18.2990	16.9000	17.5000	+1.744%	146,349	-48.286%
2026-05-22	18.0000	18.5500	17.2000	17.2000	-3.371%	233,450	-47.384%
2026-05-21	17.7000	18.3000	16.9500	17.8000	+1.714%	237,363	-49.157%
2026-05-20	16.5000	17.8000	16.3000	17.5000	+4.790%	192,205	-48.286%
2026-05-19	16.5000	16.9000	16.1000	16.7000	+1.212%	87,690	-45.808%
2026-05-18	16.3000	17.0000	15.4000	16.5000	+3.125%	120,714	-45.152%
2026-05-15	15.4000	16.3000	14.9000	16.0000	+3.896%	171,866	-43.438%
2026-05-14	13.5000	15.5000	13.4880	15.4000	+14.925%	215,853	-41.234%
2026-05-13	12.8000	13.6000	12.6120	13.4000	+3.876%	76,460	-32.463%
2026-05-12	12.6000	13.5500	12.5000	12.9000	0.000%	84,284	-29.845%
2026-05-11	12.9000	13.1000	12.1000	12.9000	-0.769%	62,252	-29.845%
2026-05-08	12.3000	13.1000	12.2000	13.0000	+4.000%	75,976	-30.385%
2026-05-07	12.4000	12.8500	11.4000	12.5000	-0.794%	128,661	-27.600%
2026-05-06	13.6000	14.7000	12.3000	12.6000	-6.667%	249,674	-28.175%
2026-05-05	12.4000	16.5000	11.9000	13.5000	+23.853%	984,305	-32.963%
2026-05-04	11.0000	11.2500	10.8000	10.9000	0.000%	107,086	-16.972%
2026-05-01	11.0000	11.5000	10.8000	10.9000	+0.926%	25,703	-16.972%
2026-04-30	11.0000	11.3230	10.7500	10.8000	-1.818%	46,334	-16.204%
2026-04-29	10.7000	11.3990	10.3000	11.0000	+2.804%	54,510	-17.727%
2026-04-28	11.3000	11.6500	10.7000	10.7000	-6.957%	55,066	-15.421%
2026-04-27	11.7000	11.9500	11.2000	11.5000	-0.862%	59,487	-21.304%
2026-04-24	11.0000	11.9000	10.6000	11.6000	+4.505%	103,196	-21.983%
2026-04-23	11.0000	11.6000	10.4000	11.1000	+2.778%	83,675	-18.468%
2026-04-22	9.5000	10.9000	9.5000	10.8000	+10.747%	96,265	-16.204%
2026-04-21	9.0000	9.8370	9.0000	9.7520	+6.081%	53,914	-7.199%
2026-04-20	8.9000	9.2360	8.5100	9.1930	+4.111%	30,866	-1.556%
2026-04-17	9.1360	9.4670	8.8020	8.8300	-1.791%	47,381	+2.492%
2026-04-16	8.3610	8.9990	8.2020	8.9910	+7.048%	42,446	+0.656%
2026-04-15	8.2580	8.5220	8.0190	8.3990	+1.193%	36,880	+7.751%
2026-04-14	8.1000	8.3990	8.0000	8.3000	0.000%	44,944	+9.036%
2026-04-13	8.3920	8.4000	8.0000	8.3000	+2.863%	27,055	+9.036%
2026-04-10	8.2000	8.4190	7.9110	8.0690	+0.273%	30,353	+12.158%
2026-04-09	8.1000	8.1790	7.8930	8.0470	-0.899%	22,430	+12.464%
2026-04-08	8.3870	8.4190	8.0350	8.1200	+1.500%	25,833	+11.453%
2026-04-07	8.0000	8.0050	7.7370	8.0000	-0.658%	32,670	+13.125%
2026-04-06	8.0000	8.1890	7.8000	8.0530	+0.890%	31,531	+12.380%
2026-04-02	7.6380	8.3140	7.6380	7.9820	+1.772%	49,584	+13.380%
2026-04-01	7.9590	8.0050	7.7500	7.8430	+1.044%	34,761	+15.390%
2026-03-31	7.8000	7.9990	7.4390	7.7620	+3.314%	57,272	+16.594%
2026-03-30	7.6950	7.7340	7.1520	7.5130	+0.522%	76,197	+20.458%
2026-03-27	7.3610	7.8660	7.2370	7.4740	+0.390%	43,849	+21.086%
2026-03-26	7.5650	7.7010	7.1060	7.4450	-0.773%	49,480	+21.558%
2026-03-25	8.1950	8.3050	7.2580	7.5030	-7.313%	74,360	+20.618%
2026-03-24	8.5000	8.7750	8.0540	8.0950	-3.147%	62,263	+11.797%
2026-03-23	8.4050	8.6850	8.0270	8.3580	-1.671%	74,428	+8.279%
2026-03-20	8.5810	8.6130	8.2200	8.5000	-1.312%	70,459	+6.471%
2026-03-19	8.6890	8.9990	8.4750	8.6130	-2.125%	46,415	+5.074%
2026-03-18	9.0000	9.1030	8.6380	8.8000	-5.376%	52,582	+2.841%
2026-03-17	9.9000	9.9000	9.0590	9.3000	+1.562%	70,916	-2.688%
2026-03-16	8.8550	9.2730	8.7000	9.1570	+0.660%	58,205	-1.169%
2026-03-13	9.2900	9.2900	8.6040	9.0970	+1.484%	56,090	-0.517%
2026-03-12	9.1000	9.2060	8.4870	8.9640	-4.374%	82,441	+0.959%
2026-03-11	9.6000	9.9000	8.9270	9.3740	-1.802%	102,134	-3.456%
2026-03-10	9.3460	9.7250	8.3430	9.5460	+6.982%	150,722	-5.196%
2026-03-09	7.9210	8.9710	7.8000	8.9230	+13.756%	182,000	+1.423%
2026-03-06	7.3620	8.0000	7.2220	7.8440	+2.940%	196,797	+15.375%
2026-03-05	8.0000	8.0000	7.2210	7.6200	-1.880%	114,784	+18.766%
2026-03-04	8.2500	8.2500	7.3010	7.7660	-3.636%	91,369	+16.534%
2026-03-03	6.3000	8.0590	6.0000	8.0590	+24.868%	314,210	+12.297%
2026-03-02	6.4700	6.4990	6.2970	6.4540	+2.526%	136,429	+40.223%
2026-02-27	6.4290	6.5070	6.2020	6.2950	-1.702%	118,745	+43.765%
2026-02-26	6.7000	6.7000	6.3700	6.4040	-1.477%	67,101	+41.318%
2026-02-25	6.6330	6.6580	6.2540	6.5000	+3.175%	118,763	+39.231%
2026-02-24	6.3000	6.6030	6.1000	6.3000	+0.865%	114,624	+43.651%
2026-02-23	6.8380	6.8750	6.2120	6.2460	-8.658%	148,867	+44.893%
2026-02-20	6.8650	6.9200	6.5650	6.8380	+0.308%	104,561	+32.349%
2026-02-19	6.9640	7.0110	6.7000	6.8170	-2.864%	65,559	+32.756%
2026-02-18	7.0000	7.0660	6.7450	7.0180	+1.066%	85,540	+28.954%
2026-02-17	7.6660	7.6660	6.7800	6.9440	-4.733%	89,501	+30.328%
2026-02-13	7.1630	7.4410	7.0430	7.2890	+4.129%	84,246	+24.160%
2026-02-12	7.3460	7.3460	6.8220	7.0000	-3.925%	119,002	+29.286%
2026-02-11	7.8510	7.9270	7.2510	7.2860	-4.696%	80,822	+24.211%
2026-02-10	8.3000	8.3900	7.6150	7.6450	-6.575%	87,709	+18.378%
2026-02-09	8.1580	8.3950	7.6510	8.1830	-0.872%	78,120	+10.595%
2026-02-06	8.0100	8.2770	7.5010	8.2550	+11.554%	86,374	+9.631%
2026-02-05	8.0320	8.0990	7.3200	7.4000	-9.756%	129,999	+22.297%
2026-02-04	8.0000	8.3930	7.9020	8.2000	+4.048%	67,899	+10.366%
2026-02-03	8.8000	9.1000	7.5790	7.8810	-7.184%	112,488	+14.833%
2026-02-02	8.2700	8.7530	8.1680	8.4910	+2.660%	90,106	+6.583%
2026-01-30	8.3000	8.4500	8.0100	8.2710	+0.133%	62,138	+9.418%
2026-01-29	8.4000	8.6000	7.9780	8.2600	+0.904%	89,170	+9.564%
2026-01-28	9.0000	9.0890	8.1020	8.1860	-7.020%	100,884	+10.555%
2026-01-27	9.4480	9.5000	8.7180	8.8040	-5.405%	102,898	+2.794%
2026-01-26	9.6090	9.6920	9.3060	9.3070	-2.032%	59,682	-2.761%
2026-01-23	9.9000	10.0000	9.4000	9.5000	-2.952%	66,023	-4.737%
2026-01-22	10.0000	10.1990	9.7050	9.7890	-1.569%	73,887	-7.549%
2026-01-21	9.7930	9.9900	9.0000	9.9450	+4.684%	463,888	-8.999%
2026-01-20	9.9000	9.9000	9.4030	9.5000	-3.081%	62,703	-4.737%
2026-01-16	9.9490	10.2000	9.6800	9.8020	-1.130%	82,569	-7.672%
2026-01-15	10.1000	10.3000	9.3000	9.9140	+2.185%	114,858	-8.715%
2026-01-14	10.7000	10.8960	9.5000	9.7020	-8.472%	127,345	-6.720%
2026-01-13	10.5000	10.8000	10.2000	10.6000	+2.913%	140,444	-14.623%
2026-01-12	10.2000	10.4000	9.9010	10.3000	+1.980%	225,973	-12.136%
2026-01-09	10.2000	10.2500	9.6250	10.1000	-0.980%	109,152	-10.396%
2026-01-08	9.8000	10.5000	9.7500	10.2000	+5.144%	122,462	-11.275%
2026-01-07	10.4000	10.5500	9.6460	9.7010	-7.610%	224,628	-6.711%
2026-01-06	10.9000	11.1000	10.3000	10.5000	-3.670%	101,889	-13.810%
2026-01-05	11.4000	11.4000	10.9000	10.9000	-2.679%	43,013	-16.972%
2026-01-02	11.1000	11.5630	10.9000	11.2000	+0.901%	52,438	-19.196%
2025-12-31	11.3000	11.4000	11.0000	11.1000	-1.770%	98,719	-18.468%
2025-12-30	11.6000	11.6000	11.1500	11.3000	-3.419%	118,748	-19.912%
2025-12-29	12.0000	12.0000	11.5000	11.7000	-1.681%	59,663	-22.650%
2025-12-26	12.0000	12.1500	11.7000	11.9000	-1.653%	57,118	-23.950%
2025-12-24	11.9000	12.2000	11.6000	12.1000	+3.419%	52,367	-25.207%
2025-12-23	12.0000	12.1000	11.5000	11.7000	-3.306%	60,479	-22.650%
2025-12-22	12.1000	12.2000	11.9000	12.1000	-3.968%	67,881	-25.207%
2025-12-19	12.3000	12.6000	11.9140	12.6000	+2.439%	122,466	-28.175%
2025-12-18	12.4000	12.5000	12.1130	12.3000	+1.653%	65,687	-26.423%
2025-12-17	12.1000	12.3000	12.1000	12.1000	0.000%	44,004	-25.207%
2025-12-16	12.1000	12.2910	12.0000	12.1000	-1.626%	47,641	-25.207%
2025-12-15	12.5000	12.5000	12.0110	12.3000	0.000%	38,832	-26.423%
2025-12-12	12.5000	12.7500	12.3000	12.3000	-2.381%	31,500	-26.423%
2025-12-11	12.7000	12.8000	12.5000	12.6000	+0.800%	39,452	-28.175%
2025-12-10	12.3000	12.7000	12.1500	12.5000	+0.806%	60,365	-27.600%
2025-12-09	12.3000	12.4500	12.2010	12.4000	+2.479%	33,582	-27.016%
2025-12-08	12.4000	12.4500	11.9000	12.1000	-3.200%	59,706	-25.207%
2025-12-05	12.4000	12.6000	12.2500	12.5000	-0.794%	36,501	-27.600%
2025-12-04	13.0000	13.0950	12.5000	12.6000	-3.817%	27,824	-28.175%
2025-12-03	13.0000	13.2000	12.7500	13.1000	+2.344%	48,695	-30.916%
2025-12-02	12.7000	12.9000	12.4000	12.8000	+2.400%	36,354	-29.297%
2025-12-01	12.7000	12.7830	12.0000	12.5000	-1.575%	56,915	-27.600%
2025-11-28	12.7000	12.9000	12.1000	12.7000	-0.781%	70,588	-28.740%
2025-11-26	12.1000	12.9000	12.0000	12.8000	+5.785%	98,347	-29.297%
2025-11-25	11.8000	12.2000	11.8000	12.1000	+1.681%	79,353	-25.207%
2025-11-24	12.2000	12.2000	11.7000	11.9000	-1.653%	53,803	-23.950%
2025-11-21	11.9000	12.4000	11.9000	12.1000	+1.681%	67,666	-25.207%
2025-11-20	12.4000	12.6000	11.9000	11.9000	-1.653%	36,247	-23.950%
2025-11-19	12.5000	12.8960	12.0000	12.1000	-4.724%	54,028	-25.207%
2025-11-18	12.2000	12.9000	12.1000	12.7000	+4.959%	47,930	-28.740%
2025-11-17	13.0000	13.9500	12.0000	12.1000	-6.202%	98,879	-25.207%
2025-11-14	12.6000	12.9500	12.2000	12.9000	+1.575%	45,241	-29.845%
2025-11-13	13.0000	13.2000	12.5000	12.7000	-2.308%	44,871	-28.740%
2025-11-12	13.5000	13.6000	12.6000	13.0000	-2.985%	42,523	-30.385%
2025-11-11	12.7000	13.4500	12.6000	13.4000	+6.349%	35,485	-32.463%
2025-11-10	12.4000	12.6000	12.0230	12.6000	+3.279%	29,041	-28.175%
2025-11-07	12.4000	12.6000	12.0000	12.2000	0.000%	64,276	-25.820%
2025-11-06	12.9000	13.4850	12.0000	12.2000	-5.426%	62,755	-25.820%
2025-11-05	13.2000	13.3500	12.7000	12.9000	-2.273%	55,305	-29.845%
2025-11-04	13.8000	14.9000	12.9000	13.2000	-7.042%	93,858	-31.439%
2025-11-03	12.8000	14.4000	12.5000	14.2000	+11.811%	147,486	-36.268%
2025-10-31	12.6000	13.4200	12.5440	12.7000	+0.794%	67,762	-28.740%
2025-10-30	13.0000	13.0650	12.5000	12.6000	-2.326%	44,534	-28.175%
2025-10-29	13.3000	13.7750	12.9000	12.9000	-3.008%	51,749	-29.845%
2025-10-28	13.9000	13.9500	13.3000	13.3000	-3.623%	42,270	-31.955%
2025-10-27	14.1000	14.3000	13.8000	13.8000	-1.429%	36,527	-34.420%
2025-10-24	14.1000	14.1000	13.9000	14.0000	-0.709%	23,484	-35.357%
2025-10-23	14.1000	14.1000	13.8000	14.1000	-0.704%	42,987	-35.816%
2025-10-22	14.0000	14.4560	13.9000	14.2000	+2.158%	66,280	-36.268%
2025-10-21	14.2000	14.2000	13.6000	13.9000	-1.418%	37,054	-34.892%
2025-10-20	14.1000	14.3000	13.9000	14.1000	+1.439%	37,214	-35.816%
2025-10-17	13.8000	14.0500	13.6000	13.9000	-0.714%	51,952	-34.892%
2025-10-16	14.0000	14.2000	13.8000	14.0000	0.000%	36,129	-35.357%
2025-10-15	14.0000	14.3500	13.7000	14.0000	0.000%	37,203	-35.357%
2025-10-14	13.4000	14.1000	13.2000	14.0000	+3.704%	65,949	-35.357%
2025-10-13	13.5000	13.7000	13.2030	13.5000	+1.504%	36,030	-32.963%
2025-10-10	13.9000	14.2500	13.1500	13.3000	-2.920%	75,438	-31.955%
2025-10-09	13.6000	14.0000	13.6000	13.7000	-1.439%	51,538	-33.942%
2025-10-08	14.1000	14.3500	13.6000	13.9000	+0.725%	65,444	-34.892%
2025-10-07	15.1000	15.1500	13.7500	13.8000	-8.609%	88,724	-34.420%
2025-10-06	15.8000	15.8000	15.1000	15.1000	-3.822%	45,062	-40.066%
2025-10-03	15.4000	15.8000	15.3400	15.7000	+2.614%	43,971	-42.357%
2025-10-02	15.5000	15.5000	15.0000	15.3000	-1.923%	44,433	-40.850%
2025-10-01	15.5000	15.7000	15.1000	15.6000	0.000%	52,562	-41.987%
2025-09-30	15.3000	15.6500	15.2000	15.6000	+1.299%	59,313	-41.987%
2025-09-29	15.5000	15.7000	15.3000	15.4000	-1.282%	37,726	-41.234%
2025-09-26	15.4000	15.6000	15.1000	15.6000	+1.961%	34,078	-41.987%
2025-09-25	15.6000	15.8000	15.1000	15.3000	-2.548%	50,822	-40.850%
2025-09-24	15.5000	16.1000	15.4000	15.7000	+1.290%	71,340	-42.357%
2025-09-23	15.4000	15.9000	15.3000	15.5000	0.000%	63,978	-41.613%
2025-09-22	16.3000	16.3940	15.2000	15.5000	-6.627%	98,137	-41.613%
2025-09-19	17.1000	17.2000	16.2000	16.6000	-2.924%	702,078	-45.482%
2025-09-18	17.5000	17.9000	17.0000	17.1000	-0.581%	73,330	-47.076%
2025-09-17	16.7000	18.0500	16.6200	17.2000	+2.381%	77,328	-47.384%
2025-09-16	16.0000	17.2000	15.8000	16.8000	+5.660%	41,854	-46.131%
2025-09-15	16.3000	16.5000	15.7500	15.9000	-1.242%	39,286	-43.082%
2025-09-12	16.3000	16.6500	15.8000	16.1000	-3.012%	43,040	-43.789%
2025-09-11	15.4000	16.9000	15.3700	16.6000	+8.497%	71,145	-45.482%
2025-09-10	15.7000	15.9000	15.2000	15.3000	-3.165%	46,323	-40.850%
2025-09-09	15.9000	16.2000	15.5500	15.8000	-1.863%	44,624	-42.722%
2025-09-08	15.4000	16.3000	15.2500	16.1000	+5.229%	60,995	-43.789%
2025-09-05	15.1000	15.8000	15.1000	15.3000	+1.325%	41,659	-40.850%
2025-09-04	15.6000	15.7000	15.1000	15.1000	-1.948%	36,427	-40.066%
2025-09-03	15.2000	15.8000	14.9000	15.4000	0.000%	62,654	-41.234%
2025-09-02	15.5000	15.6000	15.1000	15.4000	-0.645%	65,086	-41.234%
2025-08-29	15.6000	16.0000	15.4000	15.5000	0.000%	44,989	-41.613%
2025-08-28	16.1000	16.3000	15.4000	15.5000	-3.727%	56,546	-41.613%
2025-08-27	15.6000	16.3000	15.5160	16.1000	+3.205%	41,376	-43.789%
2025-08-26	15.9000	16.2000	15.2000	15.6000	-1.887%	44,657	-41.987%
2025-08-25	15.3000	16.5500	15.2500	15.9000	+3.247%	88,355	-43.082%
2025-08-22	14.8000	15.6980	14.7000	15.4000	+6.207%	77,081	-41.234%
2025-08-21	14.5000	14.7500	14.2000	14.5000	0.000%	26,429	-37.586%
2025-08-20	15.0000	15.0500	14.5000	14.5000	-2.685%	36,307	-37.586%
2025-08-19	14.8000	15.3000	14.4000	14.9000	+0.676%	68,992	-39.262%
2025-08-18	15.0000	15.7000	14.0000	14.8000	-1.987%	195,974	-38.851%
2025-08-15	15.6000	15.8000	15.1000	15.1000	-3.822%	44,158	-40.066%
2025-08-14	15.4000	15.9000	15.0000	15.7000	-0.633%	82,495	-42.357%
2025-08-13	14.3000	16.0000	14.3000	15.8000	+9.722%	116,866	-42.722%
2025-08-12	14.7000	15.3000	14.3000	14.4000	+0.699%	86,564	-37.153%
2025-08-11	14.5000	14.6000	14.1000	14.3000	-0.694%	56,410	-36.713%
2025-08-08	15.4000	15.6000	13.8000	14.4000	-7.097%	96,917	-37.153%
2025-08-07	13.3000	15.7500	12.7500	15.5000	+20.155%	324,709	-41.613%
2025-08-06	14.2000	14.2000	12.8000	12.9000	-7.194%	119,635	-29.845%
2025-08-05	16.4000	16.5990	13.8000	13.9000	-15.758%	167,523	-34.892%
2025-08-04	16.7000	16.9500	16.3000	16.5000	+0.610%	78,538	-45.152%
2025-08-01	16.7000	16.8970	16.0500	16.4000	-3.529%	70,899	-44.817%
2025-07-31	18.1000	18.1000	16.9500	17.0000	-5.556%	85,648	-46.765%
2025-07-30	19.0000	19.5300	18.0000	18.0000	-4.255%	48,193	-49.722%
2025-07-29	19.9000	20.3000	18.7500	18.8000	-6.000%	57,209	-51.862%
2025-07-28	20.7000	21.0000	19.8210	20.0000	-1.478%	75,258	-54.750%
2025-07-25	19.1000	20.9000	18.7500	20.3000	+6.842%	100,884	-55.419%
2025-07-24	19.8000	19.8000	18.5000	19.0000	-3.553%	93,115	-52.368%
2025-07-23	19.8000	20.7000	18.9500	19.7000	+3.141%	188,700	-54.061%
2025-07-22	17.1000	19.2000	17.1000	19.1000	+13.018%	231,271	-52.618%
2025-07-21	17.5000	18.1000	16.6000	16.9000	+3.681%	138,480	-46.450%
2025-07-18	17.9000	17.9000	16.3000	16.3000	-7.910%	91,962	-44.479%
2025-07-17	14.2000	19.3500	14.1000	17.7000	+17.219%	576,246	-48.870%
2025-07-16	14.9000	15.7000	14.9000	15.1000	+2.721%	59,789	-40.066%
2025-07-15	15.4000	15.4000	14.4500	14.7000	-1.342%	33,119	-38.435%
2025-07-14	15.5000	15.7000	14.7500	14.9000	-4.487%	43,597	-39.262%
2025-07-11	15.9000	15.9000	15.4000	15.6000	-1.887%	20,465	-41.987%
2025-07-10	15.5000	16.3500	15.1500	15.9000	+2.581%	52,237	-43.082%
2025-07-09	16.4000	16.7000	15.4000	15.5000	-5.488%	39,869	-41.613%
2025-07-08	15.7000	16.5000	15.5000	16.4000	+3.797%	75,366	-44.817%
2025-07-07	15.8000	16.0000	15.4000	15.8000	-0.629%	65,584	-42.722%
2025-07-03	15.8000	16.2000	15.6500	15.9000	+1.274%	37,790	-43.082%
2025-07-02	15.2000	16.1500	14.9000	15.7000	+3.974%	100,099	-42.357%
2025-07-01	13.2000	15.5500	13.0500	15.1000	+15.267%	142,737	-40.066%
2025-06-30	13.2000	14.0000	13.0500	13.1000	-0.758%	86,678	-30.916%
2025-06-27	12.5000	13.2000	11.9000	13.2000	+6.452%	236,981	-31.439%
2025-06-26	13.0000	13.1000	12.2000	12.4000	-3.876%	148,037	-27.016%
2025-06-25	13.6000	13.6500	12.9000	12.9000	-5.147%	79,994	-29.845%
2025-06-24	13.6000	14.2000	13.3000	13.6000	+3.817%	190,848	-33.456%
2025-06-23	13.5000	13.6940	12.8560	13.1000	-2.963%	119,567	-30.916%
2025-06-20	14.2000	14.6000	13.3500	13.5000	-5.594%	137,218	-32.963%
2025-06-18	14.6000	14.9000	14.3000	14.3000	-2.055%	37,082	-36.713%
2025-06-17	15.1000	15.5000	14.5000	14.6000	-3.947%	68,327	-38.014%
2025-06-16	15.3000	15.5500	14.6000	15.2000	+1.333%	69,336	-40.461%
2025-06-13	15.9000	16.1860	15.0000	15.0000	-6.832%	72,287	-39.667%
2025-06-12	16.3000	16.4000	15.9000	16.1000	-0.617%	53,268	-43.789%
2025-06-11	16.9000	17.2000	16.2000	16.2000	-3.571%	48,207	-44.136%
2025-06-10	17.2000	17.6000	16.7000	16.8000	-1.754%	62,656	-46.131%
2025-06-09	16.7000	17.2500	16.5500	17.1000	+3.012%	45,663	-47.076%
2025-06-06	16.8000	16.9000	16.4000	16.6000	+1.220%	44,340	-45.482%
2025-06-05	17.3000	17.5000	16.4000	16.4000	-5.747%	52,186	-44.817%
2025-06-04	16.8000	17.5000	16.8000	17.4000	+2.959%	54,542	-47.989%
2025-06-03	17.1000	17.2000	16.5000	16.9000	-1.170%	42,556	-46.450%
2025-06-02	18.0000	18.0000	17.0500	17.1000	-4.469%	54,107	-47.076%
2025-05-30	18.4000	18.9010	17.8000	17.9000	-2.717%	53,048	-49.441%
2025-05-29	18.7000	18.7500	18.2500	18.4000	0.000%	42,292	-50.815%
2025-05-28	18.5000	18.6990	18.2500	18.4000	-0.541%	49,672	-50.815%
2025-05-27	18.6000	19.2000	18.3500	18.5000	+0.543%	54,484	-51.081%
2025-05-23	18.8000	19.4000	18.3000	18.4000	-4.167%	45,761	-50.815%
2025-05-22	18.5000	19.4000	18.1400	19.2000	+3.226%	34,654	-52.865%
2025-05-21	18.9000	19.5000	18.6000	18.6000	-2.618%	54,309	-51.344%
2025-05-20	19.9000	20.0000	19.0000	19.1000	-3.535%	48,471	-52.618%
2025-05-19	19.3000	19.9000	19.3000	19.8000	+0.508%	40,761	-54.293%
2025-05-16	19.4000	20.1000	19.2500	19.7000	+1.546%	58,650	-54.061%
2025-05-15	18.3000	20.1500	18.3000	19.4000	+5.435%	66,095	-53.351%
2025-05-14	18.3000	18.7000	18.1000	18.4000	0.000%	55,316	-50.815%
2025-05-13	17.8000	18.7000	17.6000	18.4000	+3.955%	79,405	-50.815%
2025-05-12	16.9000	17.8000	16.6000	17.7000	+8.589%	105,242	-48.870%
2025-05-09	15.5000	16.3000	14.8000	16.3000	+3.822%	135,852	-44.479%
2025-05-08	16.5000	16.5000	15.0010	15.7000	+2.614%	139,723	-42.357%
2025-05-07	17.8000	18.3570	15.0010	15.3000	-13.068%	270,133	-40.850%
2025-05-06	19.4500	20.1660	17.5000	17.6000	-25.738%	342,009	-48.580%
2025-05-05	22.8000	23.9500	22.7000	23.7000	+3.493%	91,180	-61.814%
2025-05-02	22.6000	23.4500	22.5000	22.9000	+2.232%	76,275	-60.480%
2025-05-01	22.9000	23.1000	22.4000	22.4000	-1.754%	87,030	-59.598%
2025-04-30	22.9000	23.2000	22.5000	22.8000	-0.870%	30,135	-60.307%
2025-04-29	23.0000	23.4000	22.7000	23.0000	-0.433%	39,131	-60.652%
2025-04-28	22.9000	23.4500	22.7500	23.1000	+0.435%	33,758	-60.823%
2025-04-25	22.6000	23.2000	22.2000	23.0000	+1.322%	36,534	-60.652%
2025-04-24	23.2000	23.2000	22.4500	22.7000	-1.304%	76,024	-60.132%
2025-04-23	22.4000	23.2000	22.1000	23.0000	+5.023%	50,703	-60.652%
2025-04-22	21.4000	22.4500	21.2010	21.9000	+2.817%	57,412	-58.676%
2025-04-21	20.9000	21.4000	20.9000	21.3000	+0.948%	38,220	-57.512%
2025-04-17	20.8000	21.4000	20.5000	21.1000	+2.427%	43,077	-57.109%
2025-04-16	21.3000	21.3000	20.4500	20.6000	-3.286%	30,699	-56.068%
2025-04-15	21.4000	21.5000	20.8000	21.3000	-0.930%	41,094	-57.512%
2025-04-14	21.8000	22.0000	21.1000	21.5000	0.000%	51,391	-57.907%

.dark-mode .R2PXjh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R2PXjh{ color: #333333; background-color: white; border: 2px solid #333333; }BRCCBRC Inc.stock NYSE

BRCC
BRC Inc.
stock NYSE