BRCC(BRCC)
BRCC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $9.91 | $10.52 | $9.82 | $10.06 | 166,840 |
| 10/12/2026 | $9.63 | $10.00 | $9.63 | $9.93 | 68,609 |
| 10/9/2026 | $9.50 | $9.79 | $9.50 | $9.69 | 35,800 |
| 10/8/2026 | $9.45 | $9.65 | $9.25 | $9.56 | 91,804 |
| 10/7/2026 | $9.37 | $9.50 | $9.25 | $9.46 | 60,000 |
| 10/6/2026 | $9.52 | $9.56 | $9.35 | $9.44 | 70,453 |
| 10/5/2026 | $9.12 | $9.49 | $8.88 | $9.45 | 83,357 |
| 10/2/2026 | $8.95 | $9.17 | $8.77 | $9.05 | 68,000 |
| 10/1/2026 | $9.11 | $9.11 | $8.55 | $8.94 | 95,285 |
| 9/30/2026 | $9.27 | $9.27 | $8.78 | $9.06 | 72,600 |
| 9/29/2026 | $9.03 | $9.34 | $8.99 | $9.21 | 51,200 |
| 9/28/2026 | $9.23 | $9.37 | $8.99 | $9.05 | 99,745 |
| 9/25/2026 | $8.99 | $9.27 | $8.91 | $9.22 | 73,504 |
| 9/24/2026 | $9.01 | $9.10 | $8.91 | $9.04 | 66,100 |
| 9/23/2026 | $9.24 | $9.24 | $8.65 | $8.97 | 90,808 |
| 9/22/2026 | $8.94 | $9.49 | $8.94 | $9.29 | 83,821 |
| 9/21/2026 | $9.40 | $9.54 | $8.84 | $8.90 | 139,683 |
| 9/18/2026 | $9.79 | $9.82 | $9.32 | $9.36 | 390,950 |
| 9/17/2026 | $10.00 | $10.30 | $9.77 | $9.89 | 101,048 |
| 9/16/2026 | $9.19 | $10.02 | $9.19 | $9.85 | 128,355 |
| 9/15/2026 | $8.87 | $9.20 | $8.61 | $9.13 | 104,244 |
| 9/14/2026 | $8.61 | $9.09 | $8.61 | $8.98 | 90,558 |
| 9/11/2026 | $8.35 | $8.68 | $8.32 | $8.56 | 54,300 |
| 9/10/2026 | $8.35 | $8.57 | $8.26 | $8.32 | 68,800 |
| 9/9/2026 | $8.82 | $8.83 | $8.33 | $8.43 | 83,109 |
| 9/8/2026 | $8.73 | $8.95 | $8.60 | $8.89 | 105,664 |
| 9/4/2026 | $8.52 | $8.80 | $8.39 | $8.75 | 65,048 |
| 9/3/2026 | $8.45 | $8.59 | $8.23 | $8.59 | 53,121 |
| 9/2/2026 | $8.23 | $8.44 | $7.99 | $8.40 | 126,833 |
| 9/1/2026 | $8.04 | $8.40 | $8.00 | $8.27 | 140,939 |
| 8/31/2026 | $8.52 | $8.74 | $7.93 | $8.04 | 117,339 |
| 8/28/2026 | $8.38 | $8.73 | $8.38 | $8.44 | 104,055 |
| 8/27/2026 | $8.52 | $8.95 | $8.35 | $8.38 | 177,151 |
| 8/26/2026 | $8.50 | $9.00 | $8.31 | $8.57 | 164,144 |
| 8/25/2026 | $9.11 | $9.11 | $7.71 | $8.55 | 413,242 |
| 8/24/2026 | $9.20 | $10.65 | $8.76 | $9.33 | 503,695 |
| 8/21/2026 | $8.55 | $8.87 | $8.38 | $8.80 | 81,319 |
| 8/20/2026 | $8.20 | $8.73 | $7.90 | $8.64 | 190,585 |
| 8/19/2026 | $8.25 | $8.71 | $8.06 | $8.10 | 112,936 |
| 8/18/2026 | $8.26 | $8.55 | $8.14 | $8.22 | 90,425 |
| 8/17/2026 | $8.01 | $9.10 | $8.01 | $8.15 | 123,580 |
| 8/14/2026 | $8.49 | $8.93 | $8.22 | $8.49 | 116,140 |
| 8/13/2026 | $8.61 | $9.10 | $8.40 | $8.45 | 149,343 |
| 8/12/2026 | $8.61 | $8.91 | $8.40 | $8.60 | 90,272 |
| 8/11/2026 | $8.72 | $8.84 | $8.43 | $8.48 | 169,730 |
| 8/10/2026 | $9.09 | $9.70 | $8.60 | $8.64 | 200,030 |
| 8/7/2026 | $9.80 | $10.20 | $9.30 | $10.00 | 91,816 |
| 8/6/2026 | $10.00 | $10.40 | $9.60 | $9.61 | 78,150 |
| 8/5/2026 | $10.40 | $10.70 | $9.60 | $10.10 | 92,677 |
| 8/4/2026 | $12.70 | $12.70 | $9.51 | $10.50 | 438,730 |
| 8/3/2026 | $11.00 | $11.70 | $9.90 | $10.50 | 176,570 |
| 7/31/2026 | $10.30 | $10.90 | $10.10 | $10.30 | 48,002 |
| 7/30/2026 | $10.60 | $10.80 | $10.00 | $10.20 | 50,776 |
| 7/29/2026 | $10.30 | $10.90 | $10.20 | $10.40 | 45,759 |
| 7/28/2026 | $10.00 | $10.30 | $9.90 | $10.10 | 60,404 |
| 7/27/2026 | $11.00 | $11.10 | $9.90 | $9.90 | 65,379 |
| 7/24/2026 | $12.10 | $12.50 | $10.80 | $10.80 | 85,158 |
| 7/23/2026 | $12.50 | $12.90 | $11.90 | $12.00 | 110,315 |
| 7/22/2026 | $11.90 | $13.00 | $11.80 | $12.60 | 65,110 |
| 7/21/2026 | $11.90 | $12.20 | $11.50 | $12.00 | 57,707 |
| 7/20/2026 | $11.40 | $12.40 | $11.40 | $12.00 | 85,045 |
| 7/17/2026 | $11.70 | $12.30 | $11.40 | $11.40 | 70,670 |
| 7/16/2026 | $11.60 | $12.00 | $11.50 | $11.80 | 37,186 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Defensive Stocks
More Consumer Defensive stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
