Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.415 +0.005 (+0.35%)
Streaming Delayed Price Updated: 11:15 AM EDT, Oct 21, 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 (%)
Oct 20, 2025 1.410 1.430 1.390 1.410 372,139 +0.02(+1.44%)
Oct 17, 2025 1.380 1.405 1.360 1.390 519,523 -0.01(-0.71%)
Oct 16, 2025 1.400 1.420 1.380 1.400 359,920 +0.00(+0.00%)
Oct 15, 2025 1.400 1.435 1.370 1.400 371,831 +0.00(+0.00%)
Oct 14, 2025 1.340 1.410 1.320 1.400 659,466 +0.05(+3.70%)
Oct 13, 2025 1.350 1.370 1.320 1.350 360,302 +0.02(+1.50%)
Oct 10, 2025 1.390 1.425 1.315 1.330 754,379 -0.04(-2.92%)
Oct 09, 2025 1.360 1.400 1.360 1.370 515,350 -0.02(-1.44%)
Oct 08, 2025 1.410 1.435 1.360 1.390 653,439 +0.01(+0.72%)
Oct 07, 2025 1.510 1.515 1.375 1.380 887,202 -0.13(-8.61%)
Oct 06, 2025 1.580 1.580 1.510 1.510 450,314 -0.06(-3.82%)
Oct 03, 2025 1.540 1.580 1.534 1.570 439,705 +0.04(+2.61%)
Oct 02, 2025 1.550 1.550 1.500 1.530 444,292 -0.03(-1.92%)
Oct 01, 2025 1.550 1.570 1.510 1.560 525,323 +0.00(+0.00%)
Sep 30, 2025 1.530 1.565 1.520 1.560 593,126 +0.02(+1.30%)
Sep 29, 2025 1.550 1.570 1.530 1.540 377,258 -0.02(-1.28%)
Sep 26, 2025 1.540 1.560 1.510 1.560 358,676 +0.03(+1.96%)
Sep 25, 2025 1.560 1.580 1.510 1.530 507,687 -0.04(-2.55%)
Sep 24, 2025 1.550 1.610 1.540 1.570 713,396 +0.02(+1.29%)
Sep 23, 2025 1.540 1.590 1.530 1.550 639,770 +0.00(+0.00%)
Sep 22, 2025 1.630 1.639 1.520 1.550 981,365 -0.11(-6.63%)
Sep 19, 2025 1.710 1.720 1.620 1.660 7,020,776 -0.05(-2.92%)
Sep 18, 2025 1.750 1.790 1.700 1.710 732,775 -0.01(-0.58%)
Sep 17, 2025 1.670 1.805 1.662 1.720 773,246 +0.04(+2.38%)
Sep 16, 2025 1.600 1.720 1.580 1.680 418,544 +0.09(+5.66%)
Sep 15, 2025 1.630 1.650 1.575 1.590 392,857 -0.02(-1.24%)
Sep 12, 2025 1.630 1.665 1.580 1.610 430,401 -0.05(-3.01%)
Sep 11, 2025 1.540 1.690 1.537 1.660 711,356 +0.13(+8.50%)
Sep 10, 2025 1.570 1.590 1.520 1.530 463,148 -0.05(-3.16%)
Sep 09, 2025 1.590 1.620 1.555 1.580 446,205 -0.03(-1.86%)
Sep 08, 2025 1.540 1.630 1.525 1.610 609,947 +0.08(+5.23%)
Sep 05, 2025 1.510 1.580 1.510 1.530 416,588 +0.02(+1.32%)
Sep 04, 2025 1.560 1.570 1.510 1.510 364,267 -0.03(-1.95%)
Sep 03, 2025 1.520 1.580 1.490 1.540 626,482 +0.00(+0.00%)
Sep 02, 2025 1.550 1.560 1.510 1.540 650,858 -0.01(-0.65%)
Aug 29, 2025 1.560 1.600 1.540 1.550 449,886 +0.00(+0.00%)
Aug 28, 2025 1.610 1.630 1.540 1.550 565,457 -0.06(-3.73%)
Aug 27, 2025 1.560 1.630 1.552 1.610 413,755 +0.05(+3.21%)
Aug 26, 2025 1.590 1.620 1.520 1.560 446,568 -0.03(-1.89%)
Aug 25, 2025 1.530 1.655 1.525 1.590 882,511 +0.05(+3.25%)
Aug 22, 2025 1.480 1.570 1.470 1.540 770,805 +0.09(+6.21%)
Aug 21, 2025 1.450 1.475 1.420 1.450 264,288 +0.00(+0.00%)
Aug 20, 2025 1.500 1.505 1.450 1.450 363,066 -0.04(-2.68%)
Aug 19, 2025 1.480 1.530 1.440 1.490 689,923 +0.01(+0.68%)
Aug 18, 2025 1.500 1.570 1.400 1.480 1,959,737 -0.03(-1.99%)
Aug 15, 2025 1.560 1.580 1.510 1.510 441,576 -0.06(-3.82%)
Aug 14, 2025 1.540 1.590 1.500 1.570 824,846 -0.01(-0.63%)
Aug 13, 2025 1.430 1.600 1.430 1.580 1,168,654 +0.14(+9.72%)
Aug 12, 2025 1.470 1.530 1.430 1.440 865,641 +0.01(+0.70%)
Aug 11, 2025 1.450 1.460 1.410 1.430 563,581 -0.01(-0.69%)
Aug 08, 2025 1.540 1.560 1.380 1.440 969,166 -0.11(-7.10%)
Aug 07, 2025 1.330 1.575 1.275 1.550 3,246,087 +0.26(+20.16%)
Aug 06, 2025 1.420 1.420 1.280 1.290 1,196,219 -0.10(-7.19%)
Aug 05, 2025 1.640 1.660 1.380 1.390 1,675,162 -0.26(-15.76%)
Aug 04, 2025 1.670 1.695 1.630 1.650 785,306 +0.01(+0.61%)
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.