BRC Inc. (BRCC) NYSE

Currency In USD

BRCC Historical Return

If you invested $1000 in BRC Inc. (BRCC) since IPO date, it would be worth $0 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $531.68. This corresponds to total returns of 0%, 0%, -46.83%, respectively, with annualized returns of 0%, 0%, -46.83%.

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
September 11, 2026	8.46	8.56	8.56	8.68	8.39	54,248
September 10, 2026	8.35	8.32	8.32	8.57	8.26	68,797
September 09, 2026	8.82	8.43	8.43	8.83	8.33	83,105
September 08, 2026	8.73	8.89	8.89	8.95	8.6	105,577
September 04, 2026	8.52	8.75	8.75	8.8	8.39	65,047
September 03, 2026	8.45	8.59	8.59	8.59	8.45	0
September 02, 2026	8.23	8.4	8.4	8.44	7.99	126,827
September 01, 2026	8.04	8.27	8.27	8.4	8	140,937
August 31, 2026	8.52	8.04	8.04	8.74	7.93	117,339
August 28, 2026	8.38	8.44	8.44	8.73	8.38	104,028
August 27, 2026	8.52	8.38	8.38	8.95	8.35	177,148
August 26, 2026	8.5	8.57	8.57	9	8.31	164,117
August 25, 2026	9.11	8.55	8.55	9.11	7.71	412,957
August 24, 2026	9.2	9.33	9.33	10.65	8.77	502,232
August 21, 2026	8.55	8.8	8.8	8.87	8.38	81,319
August 20, 2026	8.2	8.64	8.64	8.73	7.9	190,585
August 19, 2026	8.25	8.1	8.1	8.71	8.06	112,936
August 18, 2026	8.26	8.22	8.22	8.55	8.14	90,425
August 17, 2026	8.01	8.15	8.15	9.1	8.01	123,580
August 14, 2026	8.49	8.49	8.49	8.93	8.22	116,140
August 13, 2026	8.61	8.45	8.45	9.1	8.4	149,343
August 12, 2026	8.61	8.6	8.6	8.91	8.4	90,272
August 11, 2026	8.72	8.48	8.48	8.84	8.43	169,730
August 10, 2026	9.09	8.64	8.64	9.7	8.6	200,030
August 07, 2026	9.8	10	10	10.2	9.3	91,816
August 06, 2026	10	9.61	9.61	10.4	9.6	78,150
August 05, 2026	10.4	10.1	10.1	10.7	9.6	92,677
August 04, 2026	12.7	10.5	10.5	12.7	9.51	438,730
August 03, 2026	11	10.5	10.5	11.7	9.9	176,570
July 31, 2026	10.3	10.3	10.3	10.9	10.1	48,002
July 30, 2026	10.6	10.2	10.2	10.8	10	50,776
July 29, 2026	10.3	10.4	10.4	10.9	10.2	45,759
July 28, 2026	10	10.1	10.1	10.3	9.9	60,404
July 27, 2026	11	9.9	9.9	11.1	9.9	65,379
July 24, 2026	12.1	10.8	10.8	12.5	10.8	85,158
July 23, 2026	12.5	12	12	12.9	11.9	110,315
July 22, 2026	11.9	12.6	12.6	13	11.8	65,110
July 21, 2026	11.9	12	12	12.2	11.5	57,707
July 20, 2026	11.4	12	12	12.4	11.4	85,045
July 17, 2026	11.7	11.4	11.4	12.3	11.4	70,670
July 16, 2026	11.6	11.8	11.8	12	11.5	37,186
July 15, 2026	11.8	11.6	11.6	12	11.4	32,630
July 14, 2026	12	11.7	11.7	12.2	11.7	18,660
July 13, 2026	11.9	12	12	12.5	11.9	32,564
July 10, 2026	12	11.8	11.8	12.3	11.8	29,075
July 09, 2026	12.1	11.9	11.9	12.4	11.8	68,530
July 08, 2026	11.7	12	12	12.5	11.7	74,771
July 07, 2026	11.5	11.8	11.8	12.1	11.5	40,864
July 06, 2026	12	11.5	11.5	12.2	11.3	58,820
July 02, 2026	10.6	12.1	12.1	12.4	10.6	141,578
July 01, 2026	11.2	10.7	10.7	11.4	10.5	107,310
June 30, 2026	12	11.1	11.1	12.1	11.1	77,264
June 29, 2026	12.8	12	12	12.8	11.4	130,152
June 26, 2026	12.5	13	13	13.2	12.5	311,556
June 25, 2026	12.3	12.6	12.6	13	12.3	40,564
June 24, 2026	12.3	12.5	12.5	12.8	12.1	32,915
June 23, 2026	12.2	12.4	12.4	12.8	12	83,342
June 22, 2026	13.1	12.3	12.3	13.4	12.2	90,340
June 18, 2026	12.9	13.1	13.1	13.2	12.6	57,055
June 17, 2026	13.1	13	13	13.7	13	82,670