BRC Inc. (BRCC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BRCC Historical Return
If you invested $1000 in BRC Inc. (BRCC) since IPO date, it would be worth $120.04 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $121.52, while $1000 invested 1 year ago would be worth $791.95. This corresponds to total returns of -88%, -87.85%, -20.81%, respectively, with annualized returns of -33.49%, -34.38%, -20.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BRCC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 1.2 | 1.18 | 1.18 | 1.23 | 1.18 | 290,592 |
| July 09, 2026 | 1.21 | 1.19 | 1.19 | 1.24 | 1.18 | 683,259 |
| July 08, 2026 | 1.17 | 1.2 | 1.2 | 1.25 | 1.17 | 746,103 |
| July 07, 2026 | 1.15 | 1.18 | 1.18 | 1.21 | 1.15 | 406,575 |
| July 06, 2026 | 1.2 | 1.15 | 1.15 | 1.22 | 1.13 | 587,905 |
| July 02, 2026 | 1.06 | 1.21 | 1.21 | 1.24 | 1.06 | 1.41M |
| July 01, 2026 | 1.12 | 1.07 | 1.07 | 1.14 | 1.05 | 1.07M |
| June 30, 2026 | 1.2 | 1.11 | 1.11 | 1.21 | 1.11 | 771,899 |
| June 29, 2026 | 1.28 | 1.2 | 1.2 | 1.28 | 1.14 | 1.3M |
| June 26, 2026 | 1.25 | 1.3 | 1.3 | 1.32 | 1.25 | 3.12M |
| June 25, 2026 | 1.23 | 1.26 | 1.26 | 1.3 | 1.23 | 405,498 |
| June 24, 2026 | 1.23 | 1.25 | 1.25 | 1.28 | 1.21 | 328,639 |
| June 23, 2026 | 1.22 | 1.24 | 1.24 | 1.28 | 1.2 | 833,421 |
| June 22, 2026 | 1.31 | 1.23 | 1.23 | 1.34 | 1.22 | 890,031 |
| June 18, 2026 | 1.29 | 1.31 | 1.31 | 1.32 | 1.26 | 570,469 |
| June 17, 2026 | 1.31 | 1.3 | 1.3 | 1.37 | 1.3 | 826,670 |
| June 16, 2026 | 1.32 | 1.32 | 1.32 | 1.35 | 1.31 | 608,840 |
| June 15, 2026 | 1.35 | 1.33 | 1.33 | 1.41 | 1.31 | 755,678 |
| June 12, 2026 | 1.33 | 1.36 | 1.36 | 1.38 | 1.32 | 1.08M |
| June 11, 2026 | 1.28 | 1.32 | 1.32 | 1.34 | 1.27 | 617,069 |
| June 10, 2026 | 1.22 | 1.26 | 1.26 | 1.32 | 1.22 | 792,378 |
| June 09, 2026 | 1.19 | 1.22 | 1.22 | 1.26 | 1.19 | 657,262 |
| June 08, 2026 | 1.29 | 1.21 | 1.21 | 1.32 | 1.2 | 1.29M |
| June 05, 2026 | 1.27 | 1.29 | 1.29 | 1.34 | 1.27 | 0 |
| June 04, 2026 | 1.5 | 1.28 | 1.28 | 1.52 | 1.24 | 2.28M |
| June 03, 2026 | 1.54 | 1.5 | 1.5 | 1.61 | 1.48 | 1.26M |
| 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 |
AD
