BRC Inc. (BRCC) NYSE

1.56

+0.01(+0.65%)

Updated at June 02 04:00PM

Currency In USD

BRCC Historical Return

If you invested $1000 in BRC Inc. (BRCC) since IPO date, it would be worth $158.7 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $159.51, while $1000 invested 1 year ago would be worth $923.08. This corresponds to total returns of -84.13%, -84.05%, -7.69%, respectively, with annualized returns of -30.36%, -30.71%, -7.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BRCC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.56	1.56	1.56	1.57	1.5	1.26M
June 01, 2026	1.68	1.55	1.55	1.71	1.53	4.34M
May 29, 2026	1.71	1.64	1.64	1.75	1.61	2.18M
May 28, 2026	1.7	1.71	1.71	1.84	1.69	2.37M
May 27, 2026	1.8	1.72	1.72	1.8	1.66	1.56M
May 26, 2026	1.73	1.75	1.75	1.83	1.69	1.46M
May 22, 2026	1.8	1.72	1.72	1.86	1.72	2.33M
May 21, 2026	1.77	1.78	1.78	1.83	1.7	2.37M
May 20, 2026	1.65	1.75	1.75	1.78	1.63	1.92M
May 19, 2026	1.65	1.67	1.67	1.69	1.61	874,210
May 18, 2026	1.63	1.65	1.65	1.7	1.54	1.21M
May 15, 2026	1.54	1.6	1.6	1.63	1.49	1.72M
May 14, 2026	1.35	1.54	1.54	1.55	1.35	2.16M
May 13, 2026	1.28	1.34	1.34	1.36	1.26	758,556
May 12, 2026	1.26	1.29	1.29	1.36	1.25	812,715
May 11, 2026	1.29	1.29	1.29	1.31	1.21	622,375
May 08, 2026	1.23	1.3	1.3	1.31	1.22	757,931
May 07, 2026	1.24	1.25	1.25	1.29	1.14	1.29M
May 06, 2026	1.36	1.26	1.26	1.47	1.23	2.45M
May 05, 2026	1.24	1.35	1.35	1.65	1.19	9.8M
May 04, 2026	1.1	1.09	1.09	1.13	1.08	992,594
May 01, 2026	1.1	1.09	1.09	1.15	1.08	256,928
April 30, 2026	1.1	1.08	1.08	1.13	1.08	462,530
April 29, 2026	1.07	1.1	1.1	1.14	1.03	544,718
April 28, 2026	1.13	1.07	1.07	1.17	1.07	546,712
April 27, 2026	1.17	1.15	1.15	1.2	1.12	593,791
April 24, 2026	1.1	1.16	1.16	1.19	1.06	1.03M
April 23, 2026	1.1	1.11	1.11	1.16	1.04	834,577
April 22, 2026	0.95	1.08	1.08	1.09	0.95	954,775
April 21, 2026	0.9	0.98	0.98	0.98	0.9	538,664
April 20, 2026	0.89	0.92	0.92	0.92	0.85	306,808
April 17, 2026	0.91	0.88	0.88	0.95	0.88	382,490
April 16, 2026	0.84	0.9	0.9	0.9	0.82	395,211
April 15, 2026	0.83	0.84	0.84	0.85	0.8	365,244
April 14, 2026	0.81	0.83	0.83	0.84	0.8	447,308
April 13, 2026	0.84	0.83	0.83	0.84	0.8	269,689
April 10, 2026	0.82	0.81	0.81	0.84	0.79	303,440
April 09, 2026	0.81	0.8	0.8	0.82	0.79	220,795
April 08, 2026	0.84	0.81	0.81	0.84	0.8	258,192
April 07, 2026	0.8	0.8	0.8	0.8	0.77	326,695
April 06, 2026	0.8	0.81	0.81	0.82	0.78	314,292
April 02, 2026	0.76	0.8	0.8	0.83	0.76	494,723
April 01, 2026	0.8	0.78	0.78	0.8	0.78	347,608
March 31, 2026	0.78	0.78	0.78	0.8	0.74	572,367
March 30, 2026	0.77	0.75	0.75	0.77	0.72	760,086
March 27, 2026	0.74	0.75	0.75	0.79	0.72	437,350
March 26, 2026	0.76	0.74	0.74	0.77	0.71	494,608
March 25, 2026	0.82	0.75	0.75	0.83	0.73	741,076
March 24, 2026	0.85	0.81	0.81	0.88	0.81	621,446
March 23, 2026	0.84	0.84	0.84	0.87	0.8	743,400
March 20, 2026	0.86	0.85	0.85	0.86	0.82	704,448
March 19, 2026	0.87	0.86	0.86	0.9	0.85	458,118
March 18, 2026	0.9	0.88	0.88	0.91	0.86	366,266
March 17, 2026	0.99	0.93	0.93	0.99	0.91	703,729
March 16, 2026	0.89	0.92	0.92	0.93	0.87	581,784
March 13, 2026	0.93	0.91	0.91	0.93	0.86	559,643
March 12, 2026	0.91	0.9	0.9	0.92	0.85	820,289
March 11, 2026	0.96	0.94	0.94	0.99	0.89	1.02M
March 10, 2026	0.93	0.95	0.95	0.97	0.83	1.5M
March 09, 2026	0.79	0.89	0.89	0.9	0.78	1.79M