If you invested $1000 in BRC Inc. (BRCC) since IPO date, it would be worth $89.51 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $89.51, while $1000 invested 1 year ago would be worth $553.4. This corresponds to total returns of -91.05%, -91.05%, -44.66%, respectively, with annualized returns of -36.53%, -38.27%, -44.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 0.86 | 0.88 | 0.88 | 0.89 | 0.84 | 810,940 |
| August 20, 2026 | 0.82 | 0.86 | 0.86 | 0.87 | 0.79 | 1.9M |
| August 19, 2026 | 0.83 | 0.81 | 0.81 | 0.87 | 0.81 | 0 |
| August 18, 2026 | 0.83 | 0.82 | 0.82 | 0.85 | 0.81 | 900,726 |
| August 17, 2026 | 0.8 | 0.82 | 0.82 | 0.91 | 0.8 | 1.23M |
| August 14, 2026 | 0.85 | 0.85 | 0.85 | 0.89 | 0.82 | 1.16M |
| August 13, 2026 | 0.86 | 0.85 | 0.85 | 0.91 | 0.84 | 1.49M |
| August 12, 2026 | 0.86 | 0.86 | 0.86 | 0.89 | 0.84 | 0 |
| August 11, 2026 | 0.87 | 0.85 | 0.85 | 0.88 | 0.84 | 0 |
| August 10, 2026 | 0.91 | 0.86 | 0.86 | 0.97 | 0.86 | 2M |
| August 07, 2026 | 0.98 | 1 | 1 | 1.02 | 0.93 | 917,810 |
| August 06, 2026 | 1 | 0.96 | 0.96 | 1.04 | 0.96 | 779,799 |
| August 05, 2026 | 1.04 | 1.01 | 1.01 | 1.07 | 0.96 | 926,433 |
| August 04, 2026 | 1.27 | 1.05 | 1.05 | 1.27 | 0.95 | 4.38M |
| August 03, 2026 | 1.1 | 1.05 | 1.05 | 1.17 | 0.99 | 1.76M |
| July 31, 2026 | 1.03 | 1.03 | 1.03 | 1.09 | 1.01 | 477,565 |
| July 30, 2026 | 1.06 | 1.02 | 1.02 | 1.08 | 1 | 505,626 |
| July 29, 2026 | 1.03 | 1.04 | 1.04 | 1.09 | 1.02 | 455,936 |
| July 28, 2026 | 1 | 1.01 | 1.01 | 1.03 | 0.99 | 602,498 |
| July 27, 2026 | 1.1 | 0.99 | 0.99 | 1.11 | 0.99 | 651,452 |
| July 23, 2026 | 1.25 | 1.2 | 1.2 | 1.29 | 1.19 | 1.1M |
| July 22, 2026 | 1.19 | 1.26 | 1.26 | 1.29 | 1.18 | 629,430 |
| July 21, 2026 | 1.19 | 1.2 | 1.2 | 1.22 | 1.15 | 576,689 |
| July 20, 2026 | 1.14 | 1.2 | 1.2 | 1.24 | 1.14 | 850,393 |
| July 17, 2026 | 1.17 | 1.14 | 1.14 | 1.23 | 1.14 | 705,985 |
| July 16, 2026 | 1.16 | 1.18 | 1.18 | 1.2 | 1.15 | 371,777 |
| July 15, 2026 | 1.18 | 1.16 | 1.16 | 1.2 | 1.14 | 297,676 |
| July 14, 2026 | 1.2 | 1.17 | 1.17 | 1.22 | 1.17 | 186,488 |
| July 13, 2026 | 1.19 | 1.2 | 1.2 | 1.25 | 1.19 | 325,421 |
| 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 |