BRC Inc.BRCCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $0.88 | $0.91 | $0.83 | $0.83 | 248,777 |
| 2/2/2026 | $0.83 | $0.88 | $0.82 | $0.85 | 901,056 |
| 1/30/2026 | $0.83 | $0.84 | $0.80 | $0.83 | 621,381 |
| 1/29/2026 | $0.84 | $0.86 | $0.80 | $0.83 | 891,700 |
| 1/28/2026 | $0.90 | $0.91 | $0.81 | $0.82 | 1.01M |
| 1/27/2026 | $0.94 | $0.95 | $0.87 | $0.88 | 1.03M |
| 1/26/2026 | $0.96 | $0.97 | $0.93 | $0.93 | 596,824 |
| 1/23/2026 | $0.99 | $1.00 | $0.94 | $0.95 | 660,227 |
| 1/22/2026 | $1.00 | $1.02 | $0.97 | $0.98 | 738,900 |
| 1/21/2026 | $0.98 | $1.00 | $0.90 | $0.99 | 4.64M |
| 1/20/2026 | $0.99 | $0.99 | $0.94 | $0.95 | 627,033 |
| 1/16/2026 | $0.99 | $1.02 | $0.97 | $0.98 | 825,700 |
| 1/15/2026 | $1.01 | $1.03 | $0.93 | $0.99 | 1.15M |
| 1/14/2026 | $1.07 | $1.09 | $0.95 | $0.97 | 1.27M |
| 1/13/2026 | $1.05 | $1.08 | $1.02 | $1.06 | 1.40M |
| 1/12/2026 | $1.02 | $1.04 | $0.99 | $1.03 | 2.26M |
| 1/9/2026 | $1.02 | $1.02 | $0.96 | $1.01 | 1.09M |
| 1/8/2026 | $0.98 | $1.05 | $0.97 | $1.02 | 1.22M |
| 1/7/2026 | $1.04 | $1.06 | $0.96 | $0.97 | 2.25M |
| 1/6/2026 | $1.09 | $1.11 | $1.03 | $1.05 | 1.02M |
| 1/5/2026 | $1.14 | $1.14 | $1.09 | $1.09 | 430,131 |
| 1/2/2026 | $1.11 | $1.16 | $1.09 | $1.12 | 524,400 |
| 12/31/2025 | $1.13 | $1.14 | $1.10 | $1.11 | 987,200 |
| 12/30/2025 | $1.16 | $1.16 | $1.12 | $1.13 | 1.19M |
| 12/29/2025 | $1.20 | $1.20 | $1.15 | $1.17 | 596,626 |
| 12/26/2025 | $1.20 | $1.22 | $1.17 | $1.19 | 571,200 |
| 12/24/2025 | $1.19 | $1.22 | $1.16 | $1.21 | 523,700 |
| 12/23/2025 | $1.20 | $1.21 | $1.15 | $1.17 | 604,800 |
| 12/22/2025 | $1.21 | $1.22 | $1.19 | $1.21 | 678,805 |
| 12/19/2025 | $1.23 | $1.26 | $1.19 | $1.26 | 1.22M |
| 12/18/2025 | $1.24 | $1.25 | $1.21 | $1.23 | 656,900 |
| 12/17/2025 | $1.21 | $1.23 | $1.21 | $1.21 | 440,040 |
| 12/16/2025 | $1.21 | $1.23 | $1.20 | $1.21 | 476,405 |
| 12/15/2025 | $1.25 | $1.25 | $1.20 | $1.23 | 388,320 |
| 12/12/2025 | $1.25 | $1.27 | $1.23 | $1.23 | 314,997 |
| 12/11/2025 | $1.27 | $1.28 | $1.25 | $1.26 | 394,523 |
| 12/10/2025 | $1.23 | $1.27 | $1.22 | $1.25 | 603,648 |
| 12/9/2025 | $1.23 | $1.25 | $1.22 | $1.24 | 335,817 |
| 12/8/2025 | $1.24 | $1.25 | $1.19 | $1.21 | 597,064 |
| 12/5/2025 | $1.24 | $1.26 | $1.23 | $1.25 | 365,014 |
| 12/4/2025 | $1.30 | $1.31 | $1.25 | $1.26 | 278,237 |
| 12/3/2025 | $1.30 | $1.32 | $1.27 | $1.31 | 487,000 |
| 12/2/2025 | $1.27 | $1.29 | $1.24 | $1.28 | 363,542 |
| 12/1/2025 | $1.27 | $1.28 | $1.20 | $1.25 | 569,200 |
| 11/28/2025 | $1.27 | $1.29 | $1.21 | $1.27 | 705,900 |
| 11/26/2025 | $1.21 | $1.29 | $1.20 | $1.28 | 983,471 |
| 11/25/2025 | $1.18 | $1.22 | $1.18 | $1.21 | 793,534 |
| 11/24/2025 | $1.22 | $1.22 | $1.17 | $1.19 | 538,029 |
| 11/21/2025 | $1.19 | $1.24 | $1.19 | $1.21 | 676,657 |
| 11/20/2025 | $1.24 | $1.26 | $1.19 | $1.19 | 362,500 |
| 11/19/2025 | $1.25 | $1.29 | $1.20 | $1.21 | 540,300 |
| 11/18/2025 | $1.22 | $1.29 | $1.21 | $1.27 | 479,300 |
| 11/17/2025 | $1.30 | $1.40 | $1.20 | $1.21 | 988,800 |
| 11/14/2025 | $1.26 | $1.30 | $1.22 | $1.29 | 452,406 |
| 11/13/2025 | $1.30 | $1.32 | $1.25 | $1.27 | 448,713 |
| 11/12/2025 | $1.35 | $1.36 | $1.26 | $1.30 | 425,230 |
| 11/11/2025 | $1.27 | $1.35 | $1.26 | $1.34 | 354,846 |
| 11/10/2025 | $1.24 | $1.26 | $1.20 | $1.26 | 290,409 |
| 11/7/2025 | $1.24 | $1.26 | $1.20 | $1.22 | 642,800 |
| 11/6/2025 | $1.29 | $1.35 | $1.20 | $1.22 | 627,548 |
| 11/5/2025 | $1.32 | $1.34 | $1.27 | $1.29 | 553,046 |