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

Date	Open	High	Low	Close	Volume	Change (%)
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	769,262	-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	638,505	-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%)
Dec 02, 2024	3.120	3.285	3.110	3.200	683,790	+0.06(+1.91%)
Nov 29, 2024	3.100	3.170	3.100	3.140	266,325	+0.05(+1.62%)
Nov 27, 2024	3.010	3.170	3.010	3.090	608,485	+0.10(+3.34%)
Nov 26, 2024	2.980	3.040	2.940	2.990	423,277	+0.00(+0.00%)
Nov 25, 2024	3.010	3.125	2.990	2.990	995,520	-0.03(-0.99%)
Nov 22, 2024	2.950	3.040	2.930	3.020	750,872	+0.09(+3.07%)
Nov 21, 2024	2.850	2.990	2.850	2.930	876,314	+0.07(+2.45%)
Nov 20, 2024	2.930	2.990	2.800	2.860	728,097	-0.10(-3.38%)
Nov 19, 2024	2.910	2.960	2.810	2.960	802,357	+0.01(+0.34%)
Nov 18, 2024	3.020	3.085	2.930	2.950	571,917	-0.07(-2.32%)
Nov 15, 2024	2.990	3.030	2.920	3.020	607,880	+0.03(+1.00%)
Nov 14, 2024	2.840	3.030	2.780	2.990	897,551	+0.17(+6.03%)
Nov 13, 2024	2.870	2.895	2.810	2.820	903,949	-0.04(-1.40%)
Nov 12, 2024	2.970	2.970	2.860	2.860	1,006,271	-0.12(-4.03%)
Nov 11, 2024	3.090	3.090	2.905	2.980	906,156	-0.08(-2.61%)
Nov 08, 2024	3.070	3.100	2.980	3.060	848,610	+0.00(+0.00%)
Nov 07, 2024	3.180	3.200	3.040	3.060	735,798	-0.14(-4.38%)
Nov 06, 2024	3.350	3.480	3.040	3.200	1,699,645	-0.09(-2.74%)
Nov 05, 2024	3.290	3.520	3.150	3.290	1,517,313	+0.13(+4.11%)
Nov 04, 2024	3.110	3.220	3.090	3.160	976,298	+0.02(+0.64%)
Nov 01, 2024	3.150	3.150	3.050	3.140	494,807	+0.01(+0.32%)
Oct 31, 2024	3.150	3.185	3.100	3.130	469,984	-0.03(-0.95%)
Oct 30, 2024	3.120	3.230	3.120	3.160	382,880	+0.02(+0.64%)
Oct 29, 2024	3.250	3.250	3.090	3.140	817,760	-0.13(-3.98%)
Oct 28, 2024	3.270	3.310	3.240	3.270	401,878	+0.03(+0.93%)
Oct 25, 2024	3.310	3.360	3.210	3.240	468,186	-0.06(-1.82%)
Oct 24, 2024	3.250	3.330	3.240	3.300	342,385	+0.04(+1.23%)
Oct 23, 2024	3.270	3.310	3.190	3.260	455,938	-0.02(-0.61%)
Oct 22, 2024	3.340	3.390	3.270	3.280	580,322	-0.06(-1.80%)
Oct 21, 2024	3.390	3.440	3.310	3.340	454,224	-0.05(-1.47%)
Oct 18, 2024	3.380	3.465	3.380	3.390	395,074	+0.04(+1.19%)
Oct 17, 2024	3.390	3.420	3.350	3.350	351,760	-0.05(-1.47%)
Oct 16, 2024	3.360	3.455	3.358	3.400	348,501	+0.08(+2.41%)
Oct 15, 2024	3.470	3.590	3.320	3.320	672,755	-0.18(-5.14%)
Oct 14, 2024	3.470	3.505	3.420	3.500	361,138	+0.03(+0.86%)
Oct 11, 2024	3.340	3.520	3.340	3.470	802,437	+0.12(+3.58%)
Oct 10, 2024	3.320	3.360	3.250	3.350	568,839	-0.01(-0.30%)
Oct 09, 2024	3.250	3.385	3.210	3.360	716,780	+0.07(+2.13%)
Oct 08, 2024	3.250	3.310	3.100	3.290	683,690	+0.05(+1.54%)
Oct 07, 2024	3.310	3.315	3.170	3.240	533,627	-0.09(-2.70%)
Oct 04, 2024	3.290	3.330	3.225	3.330	478,194	+0.06(+1.83%)
Oct 03, 2024	3.270	3.330	3.200	3.270	526,408	-0.03(-0.91%)
Oct 02, 2024	3.330	3.386	3.270	3.300	407,591	-0.02(-0.60%)

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.