Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRC Inc. Class A Common Stock (NY: BRCC )

2.530 -0.030 (-1.17%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 07, 2025 2.590 2.590 2.500 2.530 539,260 -0.03(-1.17%)
Feb 06, 2025 2.620 2.630 2.560 2.560 410,199 -0.03(-1.16%)
Feb 05, 2025 2.720 2.735 2.575 2.590 479,005 -0.13(-4.78%)
Feb 04, 2025 2.570 2.740 2.480 2.720 1,852,190 +0.14(+5.43%)
Feb 03, 2025 2.660 2.678 2.550 2.580 990,011 -0.13(-4.80%)
Jan 31, 2025 2.770 2.790 2.670 2.710 506,900 -0.05(-1.81%)
Jan 30, 2025 2.760 2.790 2.710 2.760 363,696 +0.04(+1.47%)
Jan 29, 2025 2.720 2.760 2.650 2.720 572,293 +0.01(+0.37%)
Jan 28, 2025 2.820 2.830 2.700 2.710 666,156 -0.11(-3.90%)
Jan 27, 2025 2.840 2.905 2.820 2.820 501,368 -0.03(-1.05%)
Jan 24, 2025 2.910 2.919 2.825 2.850 562,478 -0.04(-1.38%)
Jan 23, 2025 2.890 2.930 2.850 2.890 544,810 +0.00(+0.00%)
Jan 22, 2025 2.910 2.950 2.875 2.890 602,663 -0.02(-0.69%)
Jan 21, 2025 2.990 3.050 2.900 2.910 481,568 -0.07(-2.35%)
Jan 17, 2025 3.060 3.070 2.905 2.980 1,109,498 -0.06(-1.97%)
Jan 16, 2025 3.110 3.120 3.010 3.040 643,222 -0.09(-2.88%)
Jan 15, 2025 3.030 3.295 3.010 3.130 1,170,335 +0.18(+6.10%)
Jan 14, 2025 3.010 3.065 2.910 2.950 957,522 -0.10(-3.28%)
Jan 13, 2025 3.070 3.085 2.940 3.050 848,971 -0.03(-0.97%)
Jan 10, 2025 3.090 3.165 3.021 3.080 1,108,537 -0.09(-2.84%)
Jan 08, 2025 3.070 3.220 3.000 3.170 678,369 +0.06(+1.93%)
Jan 07, 2025 3.060 3.150 3.020 3.110 608,380 +0.06(+1.97%)
Jan 06, 2025 3.210 3.250 3.030 3.050 671,856 -0.14(-4.39%)
Jan 03, 2025 3.230 3.259 3.100 3.190 638,210 -0.02(-0.62%)
Jan 02, 2025 3.210 3.340 3.150 3.210 652,305 +0.04(+1.26%)
Dec 31, 2024 3.170 0 +0.07(+2.26%)
Dec 30, 2024 3.030 3.200 3.001 3.100 860,505 +0.05(+1.64%)
Dec 27, 2024 3.000 3.060 2.924 3.050 597,168 +0.04(+1.33%)
Dec 26, 2024 2.930 3.030 2.930 3.010 777,074 +0.08(+2.73%)
Dec 24, 2024 2.900 2.950 2.860 2.930 355,086 +0.04(+1.38%)
Dec 23, 2024 2.930 2.960 2.840 2.890 672,307 -0.04(-1.37%)
Dec 20, 2024 2.840 2.970 2.800 2.930 968,712 +0.04(+1.21%)
Dec 19, 2024 2.920 2.950 2.790 2.895 754,740 -0.02(-0.52%)
Dec 18, 2024 3.030 3.090 2.865 2.910 1,057,399 -0.10(-3.32%)
Dec 17, 2024 2.950 3.045 2.910 3.010 1,179,918 +0.05(+1.69%)
Dec 16, 2024 3.000 3.045 2.945 2.960 931,540 -0.07(-2.31%)
Dec 13, 2024 3.090 3.190 2.970 3.030 659,466 -0.08(-2.57%)
Dec 12, 2024 3.120 3.200 3.080 3.110 551,254 -0.01(-0.32%)
Dec 11, 2024 3.000 3.170 2.940 3.120 1,015,363 +0.15(+5.05%)
Dec 10, 2024 2.970 3.030 2.930 2.970 624,468 -0.02(-0.67%)
Dec 09, 2024 3.120 3.130 2.945 2.990 837,748 -0.12(-3.86%)
Dec 06, 2024 3.050 3.140 2.990 3.110 600,919 +0.10(+3.32%)
Dec 05, 2024 3.090 3.095 3.010 3.010 637,433 -0.08(-2.59%)
Dec 04, 2024 3.120 3.145 3.060 3.090 485,552 -0.04(-1.28%)
Dec 03, 2024 3.200 3.200 3.040 3.130 772,104 -0.07(-2.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.