Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.9500 -0.0300 (-3.06%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2026 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 (%)
Jan 16, 2026 0.9900 1.020 0.9680 0.9802 825,691 -0.01(-1.13%)
Jan 15, 2026 1.010 1.030 0.9300 0.9914 1,147,048 +0.02(+2.19%)
Jan 14, 2026 1.070 1.090 0.9500 0.9702 1,272,835 -0.09(-8.47%)
Jan 13, 2026 1.050 1.080 1.020 1.060 1,404,173 +0.03(+2.91%)
Jan 12, 2026 1.020 1.040 0.9901 1.030 2,259,083 +0.02(+1.98%)
Jan 09, 2026 1.020 1.025 0.9625 1.010 1,091,516 -0.01(-0.98%)
Jan 08, 2026 0.9800 1.050 0.9750 1.020 1,224,094 +0.05(+5.14%)
Jan 07, 2026 1.040 1.055 0.9646 0.9701 2,234,701 -0.08(-7.61%)
Jan 06, 2026 1.090 1.110 1.030 1.050 1,016,699 -0.04(-3.67%)
Jan 05, 2026 1.140 1.140 1.090 1.090 429,552 -0.03(-2.68%)
Jan 02, 2026 1.110 1.156 1.090 1.120 524,381 +0.01(+0.90%)
Dec 31, 2025 1.130 1.140 1.100 1.110 987,189 -0.02(-1.77%)
Dec 30, 2025 1.160 1.160 1.115 1.130 1,187,043 -0.04(-3.42%)
Dec 29, 2025 1.200 1.200 1.150 1.170 595,671 -0.02(-1.68%)
Dec 26, 2025 1.200 1.215 1.170 1.190 571,178 -0.02(-1.65%)
Dec 24, 2025 1.190 1.220 1.160 1.210 523,667 +0.04(+3.42%)
Dec 23, 2025 1.200 1.210 1.150 1.170 603,585 -0.04(-3.31%)
Dec 22, 2025 1.210 1.220 1.190 1.210 678,805 -0.05(-3.97%)
Dec 19, 2025 1.230 1.260 1.191 1.260 1,224,657 +0.03(+2.44%)
Dec 18, 2025 1.240 1.250 1.211 1.230 654,193 +0.02(+1.65%)
Dec 17, 2025 1.210 1.230 1.210 1.210 439,724 +0.00(+0.00%)
Dec 16, 2025 1.210 1.229 1.200 1.210 476,284 -0.02(-1.63%)
Dec 15, 2025 1.250 1.250 1.201 1.230 388,300 +0.00(+0.00%)
Dec 12, 2025 1.250 1.275 1.230 1.230 314,997 -0.03(-2.38%)
Dec 11, 2025 1.270 1.280 1.250 1.260 394,233 +0.01(+0.80%)
Dec 10, 2025 1.230 1.270 1.215 1.250 603,534 +0.01(+0.81%)
Dec 09, 2025 1.230 1.245 1.220 1.240 335,755 +0.03(+2.48%)
Dec 08, 2025 1.240 1.245 1.190 1.210 597,024 -0.04(-3.20%)
Dec 05, 2025 1.240 1.260 1.225 1.250 365,014 -0.01(-0.79%)
Dec 04, 2025 1.300 1.310 1.250 1.260 278,124 -0.05(-3.82%)
Dec 03, 2025 1.300 1.320 1.275 1.310 486,479 +0.03(+2.34%)
Dec 02, 2025 1.270 1.290 1.240 1.280 363,422 +0.03(+2.40%)
Dec 01, 2025 1.270 1.278 1.200 1.250 568,536 -0.02(-1.57%)
Nov 28, 2025 1.270 1.290 1.210 1.270 705,875 -0.01(-0.78%)
Nov 26, 2025 1.210 1.290 1.200 1.280 983,471 +0.07(+5.79%)
Nov 25, 2025 1.180 1.220 1.180 1.210 793,453 +0.02(+1.68%)
Nov 24, 2025 1.220 1.220 1.170 1.190 537,970 -0.02(-1.65%)
Nov 21, 2025 1.190 1.240 1.190 1.210 676,657 +0.02(+1.68%)
Nov 20, 2025 1.240 1.260 1.190 1.190 362,464 -0.02(-1.65%)
Nov 19, 2025 1.250 1.290 1.200 1.210 539,134 -0.06(-4.72%)
Nov 18, 2025 1.220 1.290 1.210 1.270 478,765 +0.06(+4.96%)
Nov 17, 2025 1.300 1.395 1.200 1.210 988,387 -0.08(-6.20%)
Nov 14, 2025 1.260 1.295 1.220 1.290 452,406 +0.02(+1.57%)
Nov 13, 2025 1.300 1.320 1.250 1.270 448,369 -0.03(-2.31%)
Nov 12, 2025 1.350 1.360 1.260 1.300 425,070 -0.04(-2.99%)
Nov 11, 2025 1.270 1.345 1.260 1.340 354,831 +0.08(+6.35%)
Nov 10, 2025 1.240 1.260 1.202 1.260 290,399 +0.04(+3.28%)
Nov 07, 2025 1.240 1.260 1.200 1.220 642,760 +0.00(+0.00%)
Nov 06, 2025 1.290 1.349 1.200 1.220 627,398 -0.07(-5.43%)
Nov 05, 2025 1.320 1.335 1.270 1.290 553,018 -0.03(-2.27%)
Nov 04, 2025 1.380 1.490 1.290 1.320 938,555 -0.10(-7.04%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.