BRCC Historical Prices
BRC Inc. · daily open, high, low, close & volume
Trading days
250
Period high
12.20
Period low
0.6000
Period change
+841.86%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 11.56 | 12.20 | 11.40 | 12.15 | +4.74% | 175,467 |
| Oct 27, 2026 | 11.59 | 11.74 | 11.04 | 11.60 | -0.43% | 181,509 |
| Oct 26, 2026 | 11.27 | 11.79 | 11.07 | 11.65 | +3.10% | 111,830 |
| Oct 23, 2026 | 10.95 | 11.37 | 10.76 | 11.30 | +1.71% | 118,941 |
| Oct 22, 2026 | 10.54 | 11.15 | 10.50 | 11.11 | +5.21% | 115,578 |
| Oct 21, 2026 | 10.56 | 10.69 | 10.29 | 10.56 | -0.19% | 116,286 |
| Oct 20, 2026 | 10.02 | 10.72 | 9.97 | 10.58 | +5.80% | 177,744 |
| Oct 19, 2026 | 10.02 | 10.17 | 9.71 | 10.00 | -0.89% | 114,235 |
| Oct 16, 2026 | 10.70 | 10.84 | 10.05 | 10.09 | -4.09% | 140,081 |
| Oct 15, 2026 | 10.35 | 10.85 | 10.16 | 10.52 | +0.48% | 158,863 |
| Oct 14, 2026 | 10.02 | 10.50 | 10.02 | 10.47 | +4.08% | 102,203 |
| Oct 13, 2026 | 9.91 | 10.52 | 9.82 | 10.06 | +1.31% | 167,142 |
| Oct 12, 2026 | 9.63 | 10.00 | 9.63 | 9.93 | +2.48% | 68,610 |
| Oct 9, 2026 | 9.50 | 9.79 | 9.50 | 9.69 | +1.36% | 35,778 |
| Oct 8, 2026 | 9.45 | 9.65 | 9.25 | 9.56 | +1.06% | 91,805 |
| Oct 7, 2026 | 9.37 | 9.50 | 9.25 | 9.46 | +0.21% | 59,967 |
| Oct 6, 2026 | 9.52 | 9.56 | 9.35 | 9.44 | -0.11% | 70,453 |
| Oct 5, 2026 | 9.12 | 9.49 | 8.88 | 9.45 | +4.42% | 83,358 |
| Oct 2, 2026 | 8.95 | 9.17 | 8.77 | 9.05 | +1.23% | 67,994 |
| Oct 1, 2026 | 9.11 | 9.11 | 8.55 | 8.94 | -1.32% | 95,285 |
| Sep 30, 2026 | 9.27 | 9.27 | 8.78 | 9.06 | -1.63% | 72,584 |
| Sep 29, 2026 | 9.03 | 9.34 | 8.98 | 9.21 | +1.77% | 51,162 |
| Sep 28, 2026 | 9.23 | 9.37 | 8.99 | 9.05 | -1.84% | 99,745 |
| Sep 25, 2026 | 8.99 | 9.27 | 8.91 | 9.22 | +1.99% | 73,504 |
| Sep 24, 2026 | 9.01 | 9.10 | 8.91 | 9.04 | +0.78% | 66,064 |
| Sep 23, 2026 | 9.24 | 9.24 | 8.65 | 8.97 | -3.44% | 90,809 |
| Sep 22, 2026 | 8.94 | 9.49 | 8.94 | 9.29 | +4.38% | 83,821 |
| Sep 21, 2026 | 9.40 | 9.54 | 8.84 | 8.90 | -4.91% | 139,683 |
| Sep 18, 2026 | 9.79 | 9.81 | 9.32 | 9.36 | -5.36% | 390,951 |
| Sep 17, 2026 | 10.00 | 10.30 | 9.77 | 9.89 | +0.41% | 101,049 |
| Sep 16, 2026 | 9.19 | 10.02 | 9.19 | 9.85 | +7.89% | 128,356 |
| Sep 15, 2026 | 8.87 | 9.20 | 8.61 | 9.13 | +1.67% | 104,244 |
| Sep 14, 2026 | 8.61 | 9.09 | 8.61 | 8.98 | +4.91% | 90,558 |
| Sep 11, 2026 | 8.35 | 8.68 | 8.32 | 8.56 | +2.88% | 54,271 |
| Sep 10, 2026 | 8.35 | 8.57 | 8.26 | 8.32 | -1.30% | 68,799 |
| Sep 9, 2026 | 8.82 | 8.83 | 8.33 | 8.43 | -5.17% | 83,109 |
| Sep 8, 2026 | 8.73 | 8.95 | 8.60 | 8.89 | +1.60% | 105,663 |
| Sep 4, 2026 | 8.52 | 8.80 | 8.39 | 8.75 | +1.86% | 65,049 |
| Sep 3, 2026 | 8.45 | 8.59 | 8.22 | 8.59 | +2.26% | 53,121 |
| Sep 2, 2026 | 8.23 | 8.44 | 7.99 | 8.40 | +4.48% | 126,834 |
| Aug 31, 2026 | 8.52 | 8.74 | 7.93 | 8.04 | -4.74% | 117,339 |
| Aug 28, 2026 | 8.38 | 8.72 | 8.38 | 8.44 | +0.72% | 104,056 |
| Aug 27, 2026 | 8.52 | 8.95 | 8.35 | 8.38 | -2.22% | 177,151 |
| Aug 26, 2026 | 8.50 | 9.00 | 8.31 | 8.57 | +0.23% | 164,145 |
| Aug 25, 2026 | 9.11 | 9.11 | 7.71 | 8.55 | -8.36% | 413,243 |
| Aug 24, 2026 | 9.20 | 10.65 | 8.76 | 9.33 | +960.35% | 503,695 |
| Aug 21, 2026 | 0.8550 | 0.8868 | 0.8376 | 0.8799 | +1.82% | 813,186 |
| Aug 20, 2026 | 0.8199 | 0.8734 | 0.7903 | 0.8642 | +6.69% | 1,905,749 |
| Aug 19, 2026 | 0.8250 | 0.8713 | 0.8056 | 0.8100 | -1.42% | 1,129,355 |
| Aug 18, 2026 | 0.8258 | 0.8547 | 0.8140 | 0.8217 | +0.76% | 904,249 |
| Aug 17, 2026 | 0.8007 | 0.9099 | 0.8007 | 0.8155 | -3.98% | 1,235,791 |
| Aug 14, 2026 | 0.8489 | 0.8928 | 0.8222 | 0.8493 | +0.49% | 1,161,399 |
| Aug 13, 2026 | 0.8605 | 0.9100 | 0.8400 | 0.8452 | -1.72% | 1,493,530 |
| Aug 12, 2026 | 0.8605 | 0.8907 | 0.8401 | 0.8600 | +1.42% | 902,718 |
| Aug 11, 2026 | 0.8722 | 0.8844 | 0.8427 | 0.8480 | -1.86% | 1,697,274 |
| Aug 10, 2026 | 0.9094 | 0.9700 | 0.8601 | 0.8641 | -13.59% | 2,000,253 |
| Aug 7, 2026 | 0.9799 | 1.02 | 0.9300 | 1.00 | +4.01% | 918,156 |
| Aug 6, 2026 | 1.00 | 1.04 | 0.9600 | 0.9614 | -4.81% | 781,460 |
| Aug 5, 2026 | 1.04 | 1.07 | 0.9597 | 1.01 | -3.81% | 926,440 |
| Aug 4, 2026 | 1.27 | 1.27 | 0.9514 | 1.05 | +0.00% | 4,387,273 |
| Aug 3, 2026 | 1.10 | 1.17 | 0.9900 | 1.05 | +1.94% | 1,765,702 |
| Jul 31, 2026 | 1.03 | 1.09 | 1.01 | 1.03 | +0.98% | 480,007 |
| Jul 30, 2026 | 1.06 | 1.07 | 1.00 | 1.02 | -1.92% | 507,763 |
| Jul 29, 2026 | 1.03 | 1.09 | 1.02 | 1.04 | +2.97% | 457,586 |
| Jul 28, 2026 | 1.00 | 1.03 | 0.9902 | 1.01 | +2.01% | 604,030 |
| Jul 27, 2026 | 1.10 | 1.11 | 0.9901 | 0.9901 | -8.32% | 653,793 |
| Jul 24, 2026 | 1.21 | 1.25 | 1.08 | 1.08 | -10.00% | 851,582 |
| Jul 23, 2026 | 1.25 | 1.29 | 1.19 | 1.20 | -4.76% | 1,103,145 |
| Jul 22, 2026 | 1.19 | 1.29 | 1.18 | 1.26 | +5.00% | 651,105 |
| Jul 21, 2026 | 1.19 | 1.22 | 1.15 | 1.20 | +0.00% | 577,071 |
| Jul 20, 2026 | 1.14 | 1.24 | 1.14 | 1.20 | +5.26% | 850,455 |
| Jul 17, 2026 | 1.17 | 1.23 | 1.14 | 1.14 | -3.39% | 706,694 |
| Jul 16, 2026 | 1.16 | 1.20 | 1.15 | 1.18 | +1.72% | 371,857 |
| Jul 15, 2026 | 1.18 | 1.20 | 1.14 | 1.16 | -0.85% | 326,283 |
| Jul 14, 2026 | 1.20 | 1.22 | 1.17 | 1.17 | -2.50% | 186,583 |
| Jul 13, 2026 | 1.19 | 1.25 | 1.19 | 1.20 | +1.69% | 325,641 |
| Jul 10, 2026 | 1.20 | 1.23 | 1.18 | 1.18 | -0.84% | 290,752 |
| Jul 9, 2026 | 1.21 | 1.24 | 1.18 | 1.19 | -0.83% | 685,279 |
| Jul 8, 2026 | 1.17 | 1.25 | 1.17 | 1.20 | +1.69% | 747,705 |
| Jul 7, 2026 | 1.15 | 1.21 | 1.15 | 1.18 | +2.61% | 408,636 |
| Jul 6, 2026 | 1.20 | 1.22 | 1.13 | 1.15 | -4.96% | 588,199 |
| Jul 2, 2026 | 1.06 | 1.24 | 1.06 | 1.21 | +13.08% | 1,415,782 |
| Jul 1, 2026 | 1.12 | 1.14 | 1.05 | 1.07 | -3.60% | 1,073,099 |
| Jun 30, 2026 | 1.20 | 1.21 | 1.11 | 1.11 | -7.50% | 772,642 |
| Jun 29, 2026 | 1.28 | 1.28 | 1.14 | 1.20 | -7.69% | 1,301,519 |
| Jun 26, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | +3.17% | 3,115,558 |
| Jun 25, 2026 | 1.23 | 1.30 | 1.23 | 1.26 | +0.80% | 405,642 |
| Jun 24, 2026 | 1.23 | 1.28 | 1.21 | 1.25 | +0.81% | 329,150 |
| Jun 23, 2026 | 1.22 | 1.28 | 1.20 | 1.24 | +0.81% | 833,422 |
| Jun 22, 2026 | 1.31 | 1.33 | 1.22 | 1.23 | -6.11% | 903,390 |
| Jun 18, 2026 | 1.29 | 1.32 | 1.26 | 1.31 | +0.77% | 570,447 |
| Jun 17, 2026 | 1.31 | 1.36 | 1.30 | 1.30 | -1.52% | 826,696 |
| Jun 16, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | -0.75% | 608,954 |
| Jun 15, 2026 | 1.35 | 1.41 | 1.30 | 1.33 | -2.21% | 756,812 |
| Jun 12, 2026 | 1.33 | 1.38 | 1.31 | 1.36 | +3.03% | 1,087,538 |
| Jun 11, 2026 | 1.28 | 1.34 | 1.27 | 1.32 | +4.76% | 617,780 |
| Jun 10, 2026 | 1.22 | 1.31 | 1.22 | 1.26 | +3.28% | 792,825 |
| Jun 9, 2026 | 1.19 | 1.26 | 1.19 | 1.22 | +0.83% | 657,893 |
| Jun 8, 2026 | 1.29 | 1.32 | 1.20 | 1.21 | -6.20% | 1,290,544 |
| Jun 5, 2026 | 1.27 | 1.34 | 1.27 | 1.29 | +0.78% | 884,157 |
| Jun 4, 2026 | 1.50 | 1.52 | 1.24 | 1.28 | -14.67% | 2,286,089 |
| Jun 3, 2026 | 1.54 | 1.61 | 1.48 | 1.50 | -3.85% | 1,262,730 |
| Jun 2, 2026 | 1.56 | 1.57 | 1.50 | 1.56 | +0.65% | 1,260,025 |
| Jun 1, 2026 | 1.68 | 1.71 | 1.53 | 1.55 | -5.49% | 4,352,927 |
| May 29, 2026 | 1.71 | 1.75 | 1.61 | 1.64 | -4.09% | 2,181,759 |
| May 28, 2026 | 1.70 | 1.83 | 1.69 | 1.71 | -0.58% | 2,372,416 |
| May 27, 2026 | 1.80 | 1.80 | 1.66 | 1.72 | -1.71% | 1,561,694 |
| May 26, 2026 | 1.73 | 1.83 | 1.69 | 1.75 | +1.74% | 1,463,491 |
| May 22, 2026 | 1.80 | 1.85 | 1.72 | 1.72 | -3.37% | 2,334,496 |
| May 21, 2026 | 1.77 | 1.83 | 1.70 | 1.78 | +1.71% | 2,373,469 |
| May 20, 2026 | 1.65 | 1.78 | 1.63 | 1.75 | +4.79% | 1,922,052 |
| May 19, 2026 | 1.65 | 1.69 | 1.61 | 1.67 | +1.21% | 876,902 |
| May 18, 2026 | 1.63 | 1.70 | 1.54 | 1.65 | +3.12% | 1,207,138 |
| May 15, 2026 | 1.54 | 1.63 | 1.49 | 1.60 | +3.90% | 1,718,664 |
| May 14, 2026 | 1.35 | 1.55 | 1.35 | 1.54 | +14.93% | 2,158,532 |
| May 13, 2026 | 1.28 | 1.36 | 1.26 | 1.34 | +3.88% | 764,599 |
| May 12, 2026 | 1.26 | 1.35 | 1.25 | 1.29 | +0.00% | 842,836 |
| May 11, 2026 | 1.29 | 1.31 | 1.21 | 1.29 | -0.77% | 622,525 |
| May 8, 2026 | 1.23 | 1.31 | 1.22 | 1.30 | +4.00% | 759,760 |
| May 7, 2026 | 1.24 | 1.28 | 1.14 | 1.25 | -0.79% | 1,286,609 |
| May 6, 2026 | 1.36 | 1.47 | 1.23 | 1.26 | -6.67% | 2,496,742 |
| May 5, 2026 | 1.24 | 1.65 | 1.19 | 1.35 | +23.85% | 9,843,049 |
| May 4, 2026 | 1.10 | 1.13 | 1.08 | 1.09 | +0.00% | 1,070,864 |
| May 1, 2026 | 1.10 | 1.15 | 1.08 | 1.09 | +0.93% | 257,032 |
| Apr 30, 2026 | 1.10 | 1.13 | 1.07 | 1.08 | -1.82% | 463,337 |
| Apr 29, 2026 | 1.07 | 1.14 | 1.03 | 1.10 | +2.80% | 545,091 |
| Apr 28, 2026 | 1.13 | 1.17 | 1.07 | 1.07 | -6.96% | 550,664 |
| Apr 27, 2026 | 1.17 | 1.20 | 1.12 | 1.15 | -0.86% | 594,871 |
| Apr 24, 2026 | 1.10 | 1.19 | 1.06 | 1.16 | +4.50% | 1,031,964 |
| Apr 23, 2026 | 1.10 | 1.16 | 1.04 | 1.11 | +2.78% | 836,747 |
| Apr 22, 2026 | 0.9500 | 1.09 | 0.9500 | 1.08 | +10.75% | 962,648 |
| Apr 21, 2026 | 0.9000 | 0.9837 | 0.9000 | 0.9752 | +6.08% | 539,118 |
| Apr 20, 2026 | 0.8900 | 0.9236 | 0.8510 | 0.9193 | +4.11% | 308,663 |
| Apr 17, 2026 | 0.9136 | 0.9467 | 0.8802 | 0.8830 | -1.79% | 473,814 |
| Apr 16, 2026 | 0.8361 | 0.8999 | 0.8202 | 0.8991 | +7.05% | 424,455 |
| Apr 15, 2026 | 0.8258 | 0.8522 | 0.8019 | 0.8399 | +1.19% | 368,802 |
| Apr 14, 2026 | 0.8100 | 0.8399 | 0.8000 | 0.8300 | +0.00% | 449,438 |
| Apr 13, 2026 | 0.8392 | 0.8400 | 0.8000 | 0.8300 | +2.86% | 270,548 |
| Apr 10, 2026 | 0.8200 | 0.8419 | 0.7911 | 0.8069 | +0.27% | 303,526 |
| Apr 9, 2026 | 0.8100 | 0.8179 | 0.7893 | 0.8047 | -0.90% | 224,299 |
| Apr 8, 2026 | 0.8387 | 0.8419 | 0.8035 | 0.8120 | +1.50% | 258,326 |
| Apr 7, 2026 | 0.8000 | 0.8005 | 0.7737 | 0.8000 | -0.66% | 326,696 |
| Apr 6, 2026 | 0.8000 | 0.8189 | 0.7800 | 0.8053 | +0.89% | 315,308 |
| Apr 2, 2026 | 0.7638 | 0.8314 | 0.7638 | 0.7982 | +1.77% | 495,838 |
| Apr 1, 2026 | 0.7959 | 0.8005 | 0.7750 | 0.7843 | +1.04% | 347,613 |
| Mar 31, 2026 | 0.7800 | 0.7999 | 0.7439 | 0.7762 | +3.31% | 572,716 |
| Mar 30, 2026 | 0.7695 | 0.7734 | 0.7152 | 0.7513 | +0.52% | 761,972 |
| Mar 27, 2026 | 0.7361 | 0.7866 | 0.7237 | 0.7474 | +0.39% | 438,487 |
| Mar 26, 2026 | 0.7565 | 0.7701 | 0.7106 | 0.7445 | -0.77% | 494,800 |
| Mar 25, 2026 | 0.8195 | 0.8305 | 0.7258 | 0.7503 | -7.31% | 743,603 |
| Mar 24, 2026 | 0.8500 | 0.8775 | 0.8054 | 0.8095 | -3.15% | 622,628 |
| Mar 23, 2026 | 0.8405 | 0.8685 | 0.8027 | 0.8358 | -1.67% | 744,282 |
| Mar 20, 2026 | 0.8581 | 0.8613 | 0.8220 | 0.8500 | -1.31% | 704,808 |
| Mar 19, 2026 | 0.8689 | 0.8999 | 0.8475 | 0.8613 | -2.13% | 464,147 |
| Mar 18, 2026 | 0.9000 | 0.9103 | 0.8638 | 0.8800 | -5.38% | 525,817 |
| Mar 17, 2026 | 0.9900 | 0.9900 | 0.9059 | 0.9300 | +1.56% | 709,159 |
| Mar 16, 2026 | 0.8855 | 0.9273 | 0.8700 | 0.9157 | +0.66% | 582,053 |
| Mar 13, 2026 | 0.9290 | 0.9290 | 0.8604 | 0.9097 | +1.48% | 560,904 |
| Mar 12, 2026 | 0.9100 | 0.9206 | 0.8487 | 0.8964 | -4.37% | 824,414 |
| Mar 11, 2026 | 0.9600 | 0.9900 | 0.8927 | 0.9374 | -1.80% | 1,021,340 |
| Mar 10, 2026 | 0.9346 | 0.9725 | 0.8343 | 0.9546 | +6.98% | 1,507,224 |
| Mar 9, 2026 | 0.7921 | 0.8971 | 0.7800 | 0.8923 | +13.76% | 1,820,004 |
| Mar 6, 2026 | 0.7362 | 0.8000 | 0.7222 | 0.7844 | +2.94% | 1,967,974 |
| Mar 5, 2026 | 0.8000 | 0.8000 | 0.7221 | 0.7620 | -1.88% | 1,147,844 |
| Mar 4, 2026 | 0.8250 | 0.8250 | 0.7301 | 0.7766 | -3.64% | 913,690 |
| Mar 3, 2026 | 0.6300 | 0.8059 | 0.6000 | 0.8059 | +24.87% | 3,142,097 |
| Mar 2, 2026 | 0.6470 | 0.6499 | 0.6297 | 0.6454 | +2.53% | 1,364,289 |
| Feb 27, 2026 | 0.6429 | 0.6507 | 0.6202 | 0.6295 | -1.70% | 1,187,453 |
| Feb 26, 2026 | 0.6700 | 0.6700 | 0.6370 | 0.6404 | -1.48% | 671,010 |
| Feb 25, 2026 | 0.6633 | 0.6658 | 0.6254 | 0.6500 | +3.17% | 1,187,631 |
| Feb 24, 2026 | 0.6300 | 0.6603 | 0.6100 | 0.6300 | +0.86% | 1,146,240 |
| Feb 23, 2026 | 0.6838 | 0.6875 | 0.6212 | 0.6246 | -8.66% | 1,488,672 |
| Feb 20, 2026 | 0.6865 | 0.6920 | 0.6565 | 0.6838 | +0.31% | 1,045,611 |
| Feb 19, 2026 | 0.6964 | 0.7011 | 0.6700 | 0.6817 | -2.86% | 655,585 |
| Feb 18, 2026 | 0.7000 | 0.7066 | 0.6745 | 0.7018 | +1.07% | 855,403 |
| Feb 17, 2026 | 0.7666 | 0.7666 | 0.6780 | 0.6944 | -4.73% | 895,013 |
| Feb 13, 2026 | 0.7163 | 0.7441 | 0.7043 | 0.7289 | +4.13% | 842,457 |
| Feb 12, 2026 | 0.7346 | 0.7346 | 0.6822 | 0.7000 | -3.93% | 1,190,017 |
| Feb 11, 2026 | 0.7851 | 0.7927 | 0.7251 | 0.7286 | -4.70% | 808,224 |
| Feb 10, 2026 | 0.8300 | 0.8390 | 0.7615 | 0.7645 | -6.57% | 877,085 |
| Feb 9, 2026 | 0.8158 | 0.8395 | 0.7651 | 0.8183 | -0.87% | 781,198 |
| Feb 6, 2026 | 0.8010 | 0.8277 | 0.7501 | 0.8255 | +11.55% | 863,741 |
| Feb 5, 2026 | 0.8032 | 0.8099 | 0.7320 | 0.7400 | -9.76% | 1,299,993 |
| Feb 4, 2026 | 0.8000 | 0.8393 | 0.7902 | 0.8200 | +4.05% | 678,987 |
| Feb 3, 2026 | 0.8800 | 0.9100 | 0.7579 | 0.7881 | -7.18% | 1,124,877 |
| Feb 2, 2026 | 0.8270 | 0.8753 | 0.8168 | 0.8491 | +2.66% | 901,056 |
| Jan 30, 2026 | 0.8300 | 0.8450 | 0.8010 | 0.8271 | +0.13% | 621,381 |
| Jan 29, 2026 | 0.8400 | 0.8600 | 0.7978 | 0.8260 | +0.90% | 891,696 |
| Jan 28, 2026 | 0.9000 | 0.9089 | 0.8102 | 0.8186 | -7.02% | 1,008,836 |
| Jan 27, 2026 | 0.9448 | 0.9500 | 0.8718 | 0.8804 | -5.40% | 1,028,977 |
| Jan 26, 2026 | 0.9609 | 0.9692 | 0.9306 | 0.9307 | -2.03% | 596,824 |
| Jan 23, 2026 | 0.9900 | 1.00 | 0.9400 | 0.9500 | -2.95% | 660,227 |
| Jan 22, 2026 | 1.00 | 1.02 | 0.9705 | 0.9789 | -1.57% | 738,866 |
| Jan 21, 2026 | 0.9793 | 0.9990 | 0.9000 | 0.9945 | +4.68% | 4,638,880 |
| Jan 20, 2026 | 0.9900 | 0.9900 | 0.9403 | 0.9500 | -3.08% | 627,033 |
| Jan 16, 2026 | 0.9949 | 1.02 | 0.9680 | 0.9802 | -1.13% | 825,691 |
| Jan 15, 2026 | 1.01 | 1.03 | 0.9300 | 0.9914 | +2.19% | 1,148,582 |
| Jan 14, 2026 | 1.07 | 1.09 | 0.9500 | 0.9702 | -8.47% | 1,273,452 |
| Jan 13, 2026 | 1.05 | 1.08 | 1.02 | 1.06 | +2.91% | 1,404,437 |
| Jan 12, 2026 | 1.02 | 1.04 | 0.9901 | 1.03 | +1.98% | 2,259,734 |
| Jan 9, 2026 | 1.02 | 1.02 | 0.9625 | 1.01 | -0.98% | 1,091,516 |
| Jan 8, 2026 | 0.9800 | 1.05 | 0.9750 | 1.02 | +5.14% | 1,224,623 |
| Jan 7, 2026 | 1.04 | 1.05 | 0.9646 | 0.9701 | -7.61% | 2,246,278 |
| Jan 6, 2026 | 1.09 | 1.11 | 1.03 | 1.05 | -3.67% | 1,018,886 |
| Jan 5, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | -2.68% | 430,131 |
| Jan 2, 2026 | 1.11 | 1.16 | 1.09 | 1.12 | +0.90% | 524,381 |
| Dec 31, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | -1.77% | 987,189 |
| Dec 30, 2025 | 1.16 | 1.16 | 1.11 | 1.13 | -3.42% | 1,187,476 |
| Dec 29, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | -1.68% | 596,626 |
| Dec 26, 2025 | 1.20 | 1.22 | 1.17 | 1.19 | -1.65% | 571,178 |
| Dec 24, 2025 | 1.19 | 1.22 | 1.16 | 1.21 | +3.42% | 523,235 |
| Dec 23, 2025 | 1.20 | 1.21 | 1.15 | 1.17 | -3.31% | 604,675 |
| Dec 22, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | -3.97% | 678,005 |
| Dec 19, 2025 | 1.23 | 1.26 | 1.19 | 1.26 | +2.44% | 1,224,357 |
| Dec 18, 2025 | 1.24 | 1.25 | 1.21 | 1.23 | +1.65% | 656,667 |
| Dec 17, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | +0.00% | 439,740 |
| Dec 16, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | -1.63% | 476,105 |
| Dec 15, 2025 | 1.25 | 1.25 | 1.20 | 1.23 | +0.00% | 388,220 |
| Dec 12, 2025 | 1.25 | 1.27 | 1.23 | 1.23 | -2.38% | 314,997 |
| Dec 11, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | +0.80% | 394,123 |
| Dec 10, 2025 | 1.23 | 1.27 | 1.22 | 1.25 | +0.81% | 603,348 |
| Dec 9, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | +2.48% | 335,617 |
| Dec 8, 2025 | 1.24 | 1.25 | 1.19 | 1.21 | -3.20% | 597,064 |
| Dec 5, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | -0.79% | 365,014 |
| Dec 4, 2025 | 1.30 | 1.31 | 1.25 | 1.26 | -3.82% | 278,237 |
| Dec 3, 2025 | 1.30 | 1.32 | 1.27 | 1.31 | +2.34% | 486,953 |
| Dec 2, 2025 | 1.27 | 1.29 | 1.24 | 1.28 | +2.40% | 363,542 |
| Dec 1, 2025 | 1.27 | 1.28 | 1.20 | 1.25 | -1.57% | 569,151 |
| Nov 28, 2025 | 1.27 | 1.29 | 1.21 | 1.27 | -0.78% | 705,875 |
| Nov 26, 2025 | 1.21 | 1.29 | 1.20 | 1.28 | +5.79% | 983,471 |
| Nov 25, 2025 | 1.18 | 1.22 | 1.18 | 1.21 | +1.68% | 793,534 |
| Nov 24, 2025 | 1.22 | 1.22 | 1.17 | 1.19 | -1.65% | 538,029 |
| Nov 21, 2025 | 1.19 | 1.24 | 1.19 | 1.21 | +1.68% | 676,657 |
| Nov 20, 2025 | 1.24 | 1.26 | 1.19 | 1.19 | -1.65% | 362,465 |
| Nov 19, 2025 | 1.25 | 1.29 | 1.20 | 1.21 | -4.72% | 540,284 |
| Nov 18, 2025 | 1.22 | 1.29 | 1.21 | 1.27 | +4.96% | 479,295 |
| Nov 17, 2025 | 1.30 | 1.40 | 1.20 | 1.21 | -6.20% | 988,786 |
| Nov 14, 2025 | 1.26 | 1.29 | 1.22 | 1.29 | +1.57% | 452,406 |
| Nov 13, 2025 | 1.30 | 1.32 | 1.25 | 1.27 | -2.31% | 448,713 |
| Nov 12, 2025 | 1.35 | 1.36 | 1.26 | 1.30 | -2.99% | 425,230 |
| Nov 11, 2025 | 1.27 | 1.34 | 1.26 | 1.34 | +6.35% | 354,846 |
| Nov 10, 2025 | 1.24 | 1.26 | 1.20 | 1.26 | +3.28% | 290,409 |
| Nov 7, 2025 | 1.24 | 1.26 | 1.20 | 1.22 | +0.00% | 642,760 |
| Nov 6, 2025 | 1.29 | 1.35 | 1.20 | 1.22 | -5.43% | 627,548 |
| Nov 5, 2025 | 1.32 | 1.33 | 1.27 | 1.29 | -2.27% | 553,046 |
| Nov 4, 2025 | 1.38 | 1.49 | 1.29 | 1.32 | -7.04% | 938,575 |
| Nov 3, 2025 | 1.28 | 1.44 | 1.25 | 1.42 | +11.81% | 1,474,857 |
| Oct 31, 2025 | 1.26 | 1.34 | 1.25 | 1.27 | +0.79% | 677,624 |
| Oct 30, 2025 | 1.30 | 1.31 | 1.25 | 1.26 | -2.33% | 445,341 |
| Oct 29, 2025 | 1.33 | 1.38 | 1.29 | 1.29 | -3.01% | 517,488 |
Daily open, high, low, close and volume for BRC Inc. (BRCC). Showing 250 trading days. Unadjusted prices.