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)

0.7844 +0.0224 (+2.94%)
Official Closing Price Updated: 7:00 PM EST, Mar 6, 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 (%)
Mar 06, 2026 0.7362 0.8000 0.7222 0.7844 1,967,465 +0.02(+2.94%)
Mar 05, 2026 0.8000 0.8000 0.7221 0.7620 1,147,011 -0.01(-1.88%)
Mar 04, 2026 0.8250 0.8250 0.7301 0.7766 909,626 -0.03(-3.64%)
Mar 03, 2026 0.6300 0.8059 0.6000 0.8059 3,135,808 +0.16(+24.87%)
Mar 02, 2026 0.6500 0.6499 0.6297 0.6454 1,364,289 +0.02(+2.53%)
Feb 27, 2026 0.6429 0.6507 0.6202 0.6295 1,187,453 -0.01(-1.70%)
Feb 26, 2026 0.6700 0.6700 0.6370 0.6404 670,115 -0.01(-1.48%)
Feb 25, 2026 0.6633 0.6658 0.6254 0.6500 1,181,302 +0.02(+3.17%)
Feb 24, 2026 0.6300 0.6603 0.6100 0.6300 1,142,858 +0.01(+0.86%)
Feb 23, 2026 0.6838 0.6875 0.6212 0.6246 1,488,471 -0.06(-8.66%)
Feb 20, 2026 0.6865 0.6920 0.6565 0.6838 1,045,611 +0.00(+0.31%)
Feb 19, 2026 0.6964 0.7011 0.6700 0.6817 655,385 -0.02(-2.86%)
Feb 18, 2026 0.7000 0.7066 0.6745 0.7018 855,048 +0.01(+1.07%)
Feb 17, 2026 0.7666 0.7666 0.6780 0.6944 894,358 -0.03(-4.73%)
Feb 13, 2026 0.7163 0.7441 0.7043 0.7289 842,457 +0.03(+4.13%)
Feb 12, 2026 0.7346 0.7346 0.6822 0.7000 1,189,991 -0.03(-3.93%)
Feb 11, 2026 0.7900 0.7927 0.7251 0.7286 808,223 -0.04(-4.70%)
Feb 10, 2026 0.8300 0.8390 0.7615 0.7645 876,720 -0.05(-6.57%)
Feb 09, 2026 0.8158 0.8395 0.7651 0.8183 781,158 -0.01(-0.87%)
Feb 06, 2026 0.8010 0.8277 0.7501 0.8255 863,741 +0.09(+11.55%)
Feb 05, 2026 0.8032 0.8099 0.7320 0.7400 1,299,922 -0.08(-9.76%)
Feb 04, 2026 0.8000 0.8393 0.7902 0.8200 676,953 +0.03(+4.05%)
Feb 03, 2026 0.8800 0.9100 0.7579 0.7881 1,124,872 -0.06(-7.18%)
Feb 02, 2026 0.8270 0.8753 0.8168 0.8491 901,006 +0.02(+2.66%)
Jan 30, 2026 0.8300 0.8450 0.8010 0.8271 621,381 +0.00(+0.13%)
Jan 29, 2026 0.8400 0.8600 0.7978 0.8260 890,496 +0.01(+0.90%)
Jan 28, 2026 0.9000 0.9089 0.8102 0.8186 1,003,268 -0.06(-7.02%)
Jan 27, 2026 0.9448 0.9500 0.8718 0.8804 1,027,013 -0.05(-5.40%)
Jan 26, 2026 0.9609 0.9692 0.9306 0.9307 596,370 -0.02(-2.03%)
Jan 23, 2026 0.9900 1.000 0.9400 0.9500 660,227 -0.03(-2.95%)
Jan 22, 2026 1.000 1.020 0.9705 0.9789 738,866 -0.02(-1.57%)
Jan 21, 2026 0.9793 0.9990 0.9000 0.9945 4,638,055 +0.04(+4.68%)
Jan 20, 2026 0.9900 0.9900 0.9403 0.9500 626,693 -0.03(-3.08%)
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%)
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.