Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRC Inc. Class A Common Stock (NY:BRCC)

1.595 +0.025 (+1.59%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 9, 2025 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 (%)
May 08, 2025 1.650 1.650 1.500 1.570 1,396,161 +0.04(+2.61%)
May 07, 2025 1.780 1.836 1.500 1.530 2,700,117 -0.23(-13.07%)
May 06, 2025 1.950 2.017 1.750 1.760 3,409,303 -0.61(-25.74%)
May 05, 2025 2.280 2.395 2.270 2.370 910,658 +0.08(+3.49%)
May 02, 2025 2.260 2.345 2.250 2.290 762,746 +0.05(+2.23%)
May 01, 2025 2.290 2.310 2.240 2.240 870,301 -0.04(-1.75%)
Apr 30, 2025 2.290 2.320 2.250 2.280 301,295 -0.02(-0.87%)
Apr 29, 2025 2.300 2.340 2.270 2.300 390,898 -0.01(-0.43%)
Apr 28, 2025 2.290 2.345 2.275 2.310 337,272 +0.01(+0.43%)
Apr 25, 2025 2.260 2.320 2.220 2.300 365,340 +0.03(+1.32%)
Apr 24, 2025 2.320 2.320 2.245 2.270 756,302 -0.03(-1.30%)
Apr 23, 2025 2.240 2.320 2.210 2.300 507,020 +0.11(+5.02%)
Apr 22, 2025 2.140 2.245 2.120 2.190 573,380 +0.06(+2.82%)
Apr 21, 2025 2.090 2.140 2.090 2.130 382,198 +0.02(+0.95%)
Apr 17, 2025 2.080 2.140 2.050 2.110 430,772 +0.05(+2.43%)
Apr 16, 2025 2.130 2.130 2.045 2.060 306,985 -0.07(-3.29%)
Apr 15, 2025 2.140 2.150 2.080 2.130 410,935 -0.02(-0.93%)
Apr 14, 2025 2.180 2.200 2.110 2.150 513,887 +0.00(+0.00%)
Apr 11, 2025 2.080 2.200 2.050 2.150 521,155 +0.06(+2.87%)
Apr 10, 2025 2.030 2.105 1.960 2.090 621,459 +0.06(+2.96%)
Apr 09, 2025 2.010 2.175 1.950 2.030 1,355,336 +0.03(+1.50%)
Apr 08, 2025 2.040 2.060 1.960 2.000 554,382 +0.03(+1.52%)
Apr 07, 2025 1.950 2.110 1.890 1.970 762,141 -0.03(-1.50%)
Apr 04, 2025 1.970 2.004 1.890 2.000 682,245 -0.02(-0.99%)
Apr 03, 2025 1.980 2.040 1.962 2.020 742,829 -0.09(-4.27%)
Apr 02, 2025 2.030 2.110 2.010 2.110 320,976 +0.07(+3.43%)
Apr 01, 2025 2.090 2.090 1.960 2.040 700,754 -0.05(-2.39%)
Mar 31, 2025 2.100 2.190 2.070 2.090 557,624 -0.03(-1.42%)
Mar 28, 2025 2.200 2.210 2.100 2.120 443,741 -0.09(-4.07%)
Mar 27, 2025 2.140 2.230 2.140 2.210 382,696 +0.08(+3.76%)
Mar 26, 2025 2.120 2.160 2.100 2.130 443,557 +0.01(+0.47%)
Mar 25, 2025 2.220 2.240 2.115 2.120 516,761 -0.09(-4.07%)
Mar 24, 2025 2.210 2.240 2.150 2.210 494,420 +0.02(+0.91%)
Mar 21, 2025 2.130 2.220 2.110 2.190 679,412 +0.03(+1.39%)
Mar 20, 2025 2.110 2.240 2.110 2.160 506,629 +0.01(+0.47%)
Mar 19, 2025 2.100 2.160 2.070 2.150 632,813 +0.05(+2.38%)
Mar 18, 2025 2.100 2.150 2.060 2.100 643,072 -0.02(-0.94%)
Mar 17, 2025 2.150 2.180 2.105 2.120 516,667 -0.01(-0.47%)
Mar 14, 2025 2.000 2.140 2.000 2.130 554,821 +0.17(+8.67%)
Mar 13, 2025 2.040 2.040 1.930 1.960 1,095,706 -0.07(-3.45%)
Mar 12, 2025 2.070 2.130 2.030 2.030 628,896 -0.03(-1.46%)
Mar 11, 2025 2.030 2.080 2.000 2.060 654,476 +0.03(+1.48%)
Mar 10, 2025 2.160 2.175 2.000 2.030 845,439 -0.11(-5.14%)
Mar 07, 2025 2.110 2.220 2.110 2.140 561,197 +0.02(+0.94%)
Mar 06, 2025 2.120 2.215 2.050 2.120 835,783 -0.03(-1.40%)
Mar 05, 2025 2.120 2.170 2.030 2.150 1,221,734 +0.00(+0.00%)
Mar 04, 2025 2.600 2.655 2.010 2.150 2,396,738 -0.42(-16.34%)
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 following
Privacy Policy and Terms Of Service.