BRCC(BRCC)
BRCC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $1.65 | $1.78 | $1.63 | $1.75 | 1.92M |
| 5/19/2026 | $1.65 | $1.69 | $1.61 | $1.67 | 876,902 |
| 5/18/2026 | $1.63 | $1.70 | $1.54 | $1.65 | 1.21M |
| 5/15/2026 | $1.54 | $1.63 | $1.49 | $1.60 | 1.72M |
| 5/14/2026 | $1.35 | $1.55 | $1.35 | $1.54 | 2.16M |
| 5/13/2026 | $1.28 | $1.36 | $1.26 | $1.34 | 764,600 |
| 5/12/2026 | $1.26 | $1.36 | $1.25 | $1.29 | 842,835 |
| 5/11/2026 | $1.29 | $1.31 | $1.21 | $1.29 | 622,524 |
| 5/8/2026 | $1.23 | $1.31 | $1.22 | $1.30 | 759,760 |
| 5/7/2026 | $1.24 | $1.29 | $1.14 | $1.25 | 1.29M |
| 5/6/2026 | $1.36 | $1.47 | $1.23 | $1.26 | 2.50M |
| 5/5/2026 | $1.24 | $1.65 | $1.19 | $1.35 | 9.84M |
| 5/4/2026 | $1.10 | $1.13 | $1.08 | $1.09 | 1.07M |
| 5/1/2026 | $1.10 | $1.15 | $1.08 | $1.09 | 257,031 |
| 4/30/2026 | $1.10 | $1.13 | $1.08 | $1.08 | 463,336 |
| 4/29/2026 | $1.07 | $1.14 | $1.03 | $1.10 | 545,095 |
| 4/28/2026 | $1.13 | $1.17 | $1.07 | $1.07 | 550,700 |
| 4/27/2026 | $1.17 | $1.20 | $1.12 | $1.15 | 594,900 |
| 4/24/2026 | $1.10 | $1.19 | $1.06 | $1.16 | 1.03M |
| 4/23/2026 | $1.10 | $1.16 | $1.04 | $1.11 | 836,747 |
| 4/22/2026 | $0.95 | $1.09 | $0.95 | $1.08 | 962,648 |
| 4/21/2026 | $0.90 | $0.98 | $0.90 | $0.98 | 539,144 |
| 4/20/2026 | $0.89 | $0.92 | $0.85 | $0.92 | 308,700 |
| 4/17/2026 | $0.91 | $0.95 | $0.88 | $0.88 | 473,813 |
| 4/16/2026 | $0.84 | $0.90 | $0.82 | $0.90 | 424,455 |
| 4/15/2026 | $0.83 | $0.85 | $0.80 | $0.84 | 368,802 |
| 4/14/2026 | $0.81 | $0.84 | $0.80 | $0.83 | 449,437 |
| 4/13/2026 | $0.84 | $0.84 | $0.80 | $0.83 | 270,547 |
| 4/10/2026 | $0.82 | $0.84 | $0.79 | $0.81 | 303,525 |
| 4/9/2026 | $0.81 | $0.82 | $0.79 | $0.80 | 224,299 |
| 4/8/2026 | $0.84 | $0.84 | $0.80 | $0.81 | 258,326 |
| 4/7/2026 | $0.80 | $0.80 | $0.77 | $0.80 | 326,695 |
| 4/6/2026 | $0.80 | $0.82 | $0.78 | $0.81 | 315,308 |
| 4/2/2026 | $0.76 | $0.83 | $0.76 | $0.80 | 495,837 |
| 4/1/2026 | $0.80 | $0.80 | $0.78 | $0.78 | 347,612 |
| 3/31/2026 | $0.78 | $0.80 | $0.74 | $0.78 | 572,716 |
| 3/30/2026 | $0.77 | $0.77 | $0.72 | $0.75 | 762,000 |
| 3/27/2026 | $0.74 | $0.79 | $0.72 | $0.75 | 438,500 |
| 3/26/2026 | $0.76 | $0.77 | $0.71 | $0.74 | 494,800 |
| 3/25/2026 | $0.82 | $0.83 | $0.73 | $0.75 | 743,602 |
| 3/24/2026 | $0.85 | $0.88 | $0.81 | $0.81 | 622,628 |
| 3/23/2026 | $0.84 | $0.87 | $0.80 | $0.84 | 744,300 |
| 3/20/2026 | $0.86 | $0.86 | $0.82 | $0.85 | 704,587 |
| 3/19/2026 | $0.87 | $0.90 | $0.85 | $0.86 | 464,147 |
| 3/18/2026 | $0.90 | $0.91 | $0.86 | $0.88 | 525,817 |
| 3/17/2026 | $0.99 | $0.99 | $0.91 | $0.93 | 709,200 |
| 3/16/2026 | $0.89 | $0.93 | $0.87 | $0.92 | 582,053 |
| 3/13/2026 | $0.93 | $0.93 | $0.86 | $0.91 | 560,903 |
| 3/12/2026 | $0.91 | $0.92 | $0.85 | $0.90 | 824,414 |
| 3/11/2026 | $0.96 | $0.99 | $0.89 | $0.94 | 1.02M |
| 3/10/2026 | $0.93 | $0.97 | $0.83 | $0.95 | 1.51M |
| 3/9/2026 | $0.79 | $0.90 | $0.78 | $0.89 | 1.82M |
| 3/6/2026 | $0.74 | $0.80 | $0.72 | $0.78 | 1.97M |
| 3/5/2026 | $0.80 | $0.80 | $0.72 | $0.76 | 1.15M |
| 3/4/2026 | $0.82 | $0.82 | $0.73 | $0.78 | 913,700 |
| 3/3/2026 | $0.63 | $0.81 | $0.60 | $0.81 | 3.14M |
| 3/2/2026 | $0.65 | $0.65 | $0.63 | $0.65 | 1.36M |
| 2/27/2026 | $0.64 | $0.65 | $0.62 | $0.63 | 1.19M |
| 2/26/2026 | $0.67 | $0.67 | $0.64 | $0.64 | 671,010 |
| 2/25/2026 | $0.66 | $0.67 | $0.63 | $0.65 | 1.19M |
| 2/24/2026 | $0.63 | $0.66 | $0.61 | $0.63 | 1.15M |
| 2/23/2026 | $0.68 | $0.69 | $0.62 | $0.62 | 1.49M |
| 2/20/2026 | $0.69 | $0.69 | $0.66 | $0.68 | 1.05M |