BRC(BRC)
BRC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $86.23 | $86.91 | $84.49 | $85.51 | 258,719 |
| 5/19/2026 | $85.59 | $89.91 | $84.87 | $85.54 | 494,176 |
| 5/18/2026 | $77.00 | $84.43 | $77.00 | $84.43 | 1.03M |
| 5/15/2026 | $71.43 | $73.26 | $70.57 | $70.96 | 446,700 |
| 5/14/2026 | $73.24 | $74.76 | $70.91 | $71.14 | 874,200 |
| 5/13/2026 | $74.60 | $75.50 | $72.79 | $73.24 | 392,500 |
| 5/12/2026 | $76.86 | $76.87 | $74.56 | $74.93 | 288,620 |
| 5/11/2026 | $78.40 | $79.01 | $76.21 | $76.42 | 243,431 |
| 5/8/2026 | $79.93 | $81.43 | $77.99 | $78.33 | 150,443 |
| 5/7/2026 | $80.76 | $80.94 | $79.44 | $79.53 | 275,800 |
| 5/6/2026 | $82.22 | $82.55 | $80.52 | $80.74 | 174,621 |
| 5/5/2026 | $80.50 | $81.90 | $79.84 | $81.33 | 240,333 |
| 5/4/2026 | $81.53 | $82.87 | $80.05 | $80.12 | 279,400 |
| 5/1/2026 | $82.34 | $82.77 | $81.53 | $82.16 | 193,027 |
| 4/30/2026 | $82.24 | $82.74 | $81.61 | $81.82 | 244,300 |
| 4/29/2026 | $81.85 | $82.75 | $81.19 | $81.97 | 232,900 |
| 4/28/2026 | $82.98 | $83.14 | $81.06 | $82.08 | 292,445 |
| 4/27/2026 | $80.81 | $82.67 | $79.50 | $82.42 | 310,700 |
| 4/24/2026 | $81.89 | $85.58 | $80.68 | $80.70 | 395,406 |
| 4/23/2026 | $85.78 | $86.25 | $81.05 | $82.09 | 328,800 |
| 4/22/2026 | $84.71 | $87.62 | $84.00 | $85.61 | 346,307 |
| 4/21/2026 | $83.16 | $84.43 | $82.54 | $84.32 | 301,252 |
| 4/20/2026 | $84.23 | $85.94 | $82.86 | $82.86 | 485,900 |
| 4/17/2026 | $82.95 | $84.83 | $82.23 | $84.20 | 237,111 |
| 4/16/2026 | $82.65 | $83.21 | $81.79 | $82.40 | 193,028 |
| 4/15/2026 | $83.74 | $83.74 | $82.37 | $82.80 | 124,958 |
| 4/14/2026 | $85.06 | $85.22 | $83.99 | $84.07 | 186,509 |
| 4/13/2026 | $83.46 | $85.10 | $82.83 | $85.06 | 215,500 |
| 4/10/2026 | $83.94 | $84.40 | $82.86 | $83.77 | 158,242 |
| 4/9/2026 | $82.61 | $84.82 | $80.28 | $83.78 | 213,400 |
| 4/8/2026 | $82.46 | $84.13 | $82.14 | $83.34 | 291,869 |
| 4/7/2026 | $80.14 | $80.69 | $79.61 | $80.35 | 262,507 |
| 4/6/2026 | $80.18 | $81.35 | $79.61 | $80.22 | 258,327 |
| 4/2/2026 | $82.08 | $82.31 | $80.36 | $80.73 | 230,029 |
| 4/1/2026 | $81.76 | $83.60 | $81.46 | $82.61 | 147,642 |
| 3/31/2026 | $81.14 | $81.43 | $79.21 | $81.24 | 227,200 |
| 3/30/2026 | $81.42 | $81.80 | $79.64 | $80.25 | 173,800 |
| 3/27/2026 | $81.34 | $81.68 | $80.52 | $80.73 | 206,622 |
| 3/26/2026 | $83.06 | $83.80 | $81.40 | $82.12 | 177,800 |
| 3/25/2026 | $84.29 | $84.64 | $82.55 | $83.58 | 199,101 |
| 3/24/2026 | $82.38 | $84.30 | $80.97 | $83.65 | 180,500 |
| 3/23/2026 | $82.46 | $84.05 | $81.44 | $82.90 | 217,836 |
| 3/20/2026 | $82.99 | $83.43 | $80.88 | $80.88 | 534,135 |
| 3/19/2026 | $82.98 | $84.61 | $82.25 | $83.11 | 178,320 |
| 3/18/2026 | $85.64 | $85.64 | $83.69 | $83.69 | 195,023 |
| 3/17/2026 | $86.48 | $86.92 | $85.37 | $85.99 | 121,919 |
| 3/16/2026 | $86.03 | $86.91 | $85.12 | $85.99 | 176,900 |
| 3/13/2026 | $85.75 | $86.03 | $84.47 | $85.12 | 115,500 |
| 3/12/2026 | $86.19 | $87.08 | $84.64 | $85.37 | 240,100 |
| 3/11/2026 | $86.40 | $87.51 | $86.40 | $86.88 | 135,211 |
| 3/10/2026 | $87.37 | $88.01 | $86.55 | $86.84 | 182,940 |
| 3/9/2026 | $88.56 | $88.56 | $82.50 | $87.44 | 227,229 |
| 3/6/2026 | $88.61 | $90.05 | $86.91 | $89.52 | 263,100 |
| 3/5/2026 | $90.79 | $91.01 | $89.13 | $89.66 | 229,400 |
| 3/4/2026 | $90.85 | $92.16 | $89.20 | $91.63 | 311,625 |
| 3/3/2026 | $90.75 | $92.67 | $89.17 | $90.53 | 219,100 |
| 3/2/2026 | $91.35 | $92.87 | $90.52 | $92.29 | 262,318 |
| 2/27/2026 | $91.58 | $93.32 | $90.38 | $92.34 | 245,700 |
| 2/26/2026 | $91.91 | $95.48 | $91.09 | $92.02 | 154,200 |
| 2/25/2026 | $93.26 | $93.99 | $89.93 | $91.77 | 225,600 |
| 2/24/2026 | $92.04 | $93.35 | $91.27 | $92.99 | 349,000 |
| 2/23/2026 | $90.75 | $92.09 | $89.53 | $91.55 | 399,500 |
| 2/20/2026 | $92.89 | $93.76 | $86.43 | $89.31 | 522,549 |