BRC Inc. (BRCC) NYSE

1.57

+0.035(+2.29%)

Updated at September 08 01:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.511.531.531.581.51416,600
September 04, 20251.561.511.511.571.51364,268
September 03, 20251.521.541.541.581.49626,535
September 02, 20251.551.541.541.561.51650,900
August 29, 20251.561.551.551.61.54449,900
August 28, 20251.611.551.551.631.54565,457
August 27, 20251.561.611.611.631.55413,756
August 26, 20251.591.561.561.621.52446,600
August 25, 20251.531.591.591.661.53883,600
August 22, 20251.481.541.541.571.47770,805
August 21, 20251.451.451.451.481.42264,300
August 20, 20251.51.451.451.511.45363,073
August 19, 20251.481.491.491.531.44689,923
August 18, 20251.51.481.481.571.41.96M
August 15, 20251.561.511.511.581.51441,576
August 14, 20251.541.571.571.591.5824,946
August 13, 20251.431.581.581.61.431.17M
August 12, 20251.471.441.441.531.43865,641
August 11, 20251.451.431.431.461.41564,104
August 08, 20251.541.441.441.561.38969,200
August 07, 20251.331.551.551.581.273.25M
August 06, 20251.421.291.291.421.281.2M
August 05, 20251.641.391.391.661.381.68M
August 04, 20251.671.651.651.71.63785,380
August 01, 20251.671.641.641.691.61709,000
July 31, 20251.811.71.71.811.7856,475
July 30, 20251.91.81.81.951.8481,930
July 29, 20251.991.881.882.031.88572,100
July 28, 20252.07222.11.98752,578
July 25, 20251.92.032.032.091.881.01M
July 24, 20251.981.91.91.981.85931,200
July 23, 20251.981.971.972.071.91.89M
July 22, 20251.711.911.911.921.712.31M
July 21, 20251.751.691.691.811.661.38M
July 18, 20251.791.631.631.791.63919,624
July 17, 20251.421.771.771.941.415.76M
July 16, 20251.491.511.511.571.49597,900
July 15, 20251.541.471.471.541.45331,200
July 14, 20251.551.491.491.571.48435,973
July 11, 20251.591.561.561.591.54204,653
July 10, 20251.551.591.591.641.52522,367
July 09, 20251.641.551.551.671.54398,693
July 08, 20251.571.641.641.651.55753,700
July 07, 20251.581.581.581.61.54655,840
July 03, 20251.581.591.591.621.57377,900
July 02, 20251.521.571.571.621.491M
July 01, 20251.321.511.511.561.311.43M
June 30, 20251.321.311.311.41.31866,800
June 27, 20251.251.321.321.321.192.37M
June 26, 20251.31.241.241.311.221.48M
June 25, 20251.361.291.291.371.29799,935
June 24, 20251.361.361.361.421.331.91M
June 23, 20251.351.311.311.371.291.2M
June 20, 20251.421.351.351.461.341.37M
June 18, 20251.461.431.431.491.43370,823
June 17, 20251.511.461.461.551.45683,300
June 16, 20251.531.521.521.561.46693,400
June 13, 20251.591.51.51.621.5722,900
June 12, 20251.631.611.611.641.59532,681
June 11, 20251.691.621.621.721.62482,073