BRC Inc. - BRCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.3	1.26	1.26	1.31	1.25	275,419
December 03, 2025	1.3	1.31	1.31	1.32	1.27	487,000
December 02, 2025	1.27	1.28	1.28	1.29	1.24	363,441
December 01, 2025	1.27	1.25	1.25	1.28	1.2	569,200
November 28, 2025	1.27	1.27	1.27	1.29	1.21	705,900
November 26, 2025	1.21	1.28	1.28	1.29	1.2	983,471
November 25, 2025	1.18	1.21	1.21	1.22	1.18	793,534
November 24, 2025	1.22	1.19	1.19	1.22	1.17	538,029
November 21, 2025	1.19	1.21	1.21	1.24	1.19	676,657
November 20, 2025	1.24	1.19	1.19	1.26	1.19	362,500
November 19, 2025	1.25	1.21	1.21	1.29	1.2	540,300
November 18, 2025	1.22	1.27	1.27	1.29	1.21	479,300
November 17, 2025	1.3	1.21	1.21	1.4	1.2	988,800
November 14, 2025	1.26	1.29	1.29	1.3	1.22	452,406
November 13, 2025	1.3	1.27	1.27	1.32	1.25	448,713
November 12, 2025	1.35	1.3	1.3	1.36	1.26	425,230
November 11, 2025	1.27	1.34	1.34	1.35	1.26	354,846
November 10, 2025	1.24	1.26	1.26	1.26	1.2	290,409
November 07, 2025	1.24	1.22	1.22	1.26	1.2	642,760
November 06, 2025	1.29	1.22	1.22	1.35	1.2	627,548
November 05, 2025	1.32	1.29	1.29	1.34	1.27	553,046
November 04, 2025	1.38	1.32	1.32	1.49	1.29	938,600
November 03, 2025	1.28	1.42	1.42	1.44	1.25	1.47M
October 31, 2025	1.26	1.27	1.27	1.34	1.25	677,009
October 30, 2025	1.3	1.26	1.26	1.31	1.25	442,135
October 29, 2025	1.33	1.29	1.29	1.38	1.29	495,914
October 28, 2025	1.39	1.33	1.33	1.4	1.33	422,701
October 27, 2025	1.41	1.38	1.38	1.43	1.38	365,266
October 24, 2025	1.41	1.4	1.4	1.41	1.39	234,835
October 23, 2025	1.41	1.41	1.41	1.41	1.38	429,900
October 22, 2025	1.4	1.42	1.42	1.45	1.39	662,803
October 21, 2025	1.42	1.39	1.39	1.42	1.36	370,536
October 20, 2025	1.41	1.41	1.41	1.43	1.39	372,139
October 17, 2025	1.38	1.39	1.39	1.41	1.36	519,523
October 16, 2025	1.4	1.4	1.4	1.42	1.38	361,300
October 15, 2025	1.4	1.4	1.4	1.44	1.37	372,031
October 14, 2025	1.34	1.4	1.4	1.41	1.32	659,500
October 13, 2025	1.35	1.35	1.35	1.37	1.32	360,302
October 10, 2025	1.39	1.33	1.33	1.43	1.32	754,400
October 09, 2025	1.36	1.37	1.37	1.4	1.36	515,379
October 08, 2025	1.41	1.39	1.39	1.44	1.36	654,439
October 07, 2025	1.51	1.38	1.38	1.52	1.38	887,244
October 06, 2025	1.58	1.51	1.51	1.58	1.51	450,618
October 03, 2025	1.54	1.57	1.57	1.58	1.53	439,705
October 02, 2025	1.55	1.53	1.53	1.55	1.5	444,325
October 01, 2025	1.55	1.56	1.56	1.57	1.51	525,624
September 30, 2025	1.53	1.56	1.56	1.57	1.52	593,127
September 29, 2025	1.55	1.54	1.54	1.57	1.53	377,258
September 26, 2025	1.54	1.56	1.56	1.56	1.51	340,777
September 25, 2025	1.56	1.53	1.53	1.58	1.51	508,217
September 24, 2025	1.55	1.57	1.57	1.61	1.54	713,400
September 23, 2025	1.54	1.55	1.55	1.59	1.53	639,800
September 22, 2025	1.63	1.55	1.55	1.64	1.52	981,367
September 19, 2025	1.71	1.66	1.66	1.72	1.62	7.02M
September 18, 2025	1.75	1.71	1.71	1.79	1.7	731,476
September 17, 2025	1.67	1.72	1.72	1.8	1.66	773,300
September 16, 2025	1.6	1.68	1.68	1.72	1.58	418,544
September 15, 2025	1.63	1.59	1.59	1.65	1.58	392,860
September 12, 2025	1.63	1.61	1.61	1.66	1.58	430,401
September 11, 2025	1.54	1.66	1.66	1.69	1.54	711,449

BRC Inc. (BRCC) NYSE