BRC Inc. (BRCC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.6200 | 5.8400 | 4.8900 | 4.9400 | 4.9400 | 2,110,600 |
| 09 May 2024 | 4.7900 | 5.6000 | 4.6600 | 5.5900 | 5.5900 | 4,935,700 |
| 08 May 2024 | 4.1400 | 4.3500 | 3.9800 | 4.2600 | 4.2600 | 1,487,200 |
| 07 May 2024 | 4.0300 | 4.1950 | 4.0300 | 4.1700 | 4.1700 | 562,100 |
| 06 May 2024 | 3.8800 | 4.0200 | 3.8400 | 4.0200 | 4.0200 | 542,800 |
| 03 May 2024 | 3.7800 | 3.9100 | 3.7700 | 3.8500 | 3.8500 | 481,300 |
| 02 May 2024 | 3.7900 | 3.8300 | 3.6700 | 3.7000 | 3.7000 | 508,300 |
| 01 May 2024 | 3.9000 | 3.9390 | 3.7200 | 3.7300 | 3.7300 | 708,600 |
| 30 Apr 2024 | 4.0100 | 4.0100 | 3.8500 | 3.9000 | 3.9000 | 657,700 |
| 29 Apr 2024 | 4.1600 | 4.1600 | 3.9500 | 4.0400 | 4.0400 | 889,600 |
| 26 Apr 2024 | 4.1200 | 4.2900 | 4.0800 | 4.1100 | 4.1100 | 563,400 |
| 25 Apr 2024 | 4.1000 | 4.1500 | 4.0200 | 4.1200 | 4.1200 | 444,800 |
| 24 Apr 2024 | 4.2100 | 4.2600 | 4.0800 | 4.1500 | 4.1500 | 696,900 |
| 23 Apr 2024 | 4.3200 | 4.3650 | 4.2250 | 4.2600 | 4.2600 | 251,800 |
| 22 Apr 2024 | 4.4000 | 4.4050 | 4.2300 | 4.3300 | 4.3300 | 337,700 |
| 19 Apr 2024 | 4.2500 | 4.4400 | 4.2500 | 4.3700 | 4.3700 | 539,600 |
| 18 Apr 2024 | 4.2600 | 4.3600 | 4.1950 | 4.2600 | 4.2600 | 349,400 |
| 17 Apr 2024 | 4.3000 | 4.3500 | 4.1900 | 4.2500 | 4.2500 | 328,800 |
| 16 Apr 2024 | 4.3600 | 4.3800 | 4.2400 | 4.2800 | 4.2800 | 360,400 |
| 15 Apr 2024 | 4.2500 | 4.4000 | 4.2000 | 4.3900 | 4.3900 | 445,000 |
| 12 Apr 2024 | 4.3700 | 4.4000 | 4.2000 | 4.2500 | 4.2500 | 540,000 |
| 11 Apr 2024 | 4.5300 | 4.5770 | 4.3700 | 4.4100 | 4.4100 | 401,100 |
| 10 Apr 2024 | 4.7500 | 4.7500 | 4.4800 | 4.5000 | 4.5000 | 564,500 |
| 09 Apr 2024 | 4.7800 | 4.8700 | 4.7460 | 4.8300 | 4.8300 | 432,700 |
| 08 Apr 2024 | 4.7900 | 4.9500 | 4.7210 | 4.7600 | 4.7600 | 593,700 |
| 05 Apr 2024 | 4.4800 | 4.7800 | 4.4800 | 4.7500 | 4.7500 | 522,000 |
| 04 Apr 2024 | 4.4700 | 4.7200 | 4.4300 | 4.5000 | 4.5000 | 746,100 |
| 03 Apr 2024 | 4.3500 | 4.4950 | 4.3300 | 4.4100 | 4.4100 | 487,600 |
| 02 Apr 2024 | 4.2800 | 4.4000 | 4.2150 | 4.3800 | 4.3800 | 610,400 |
| 01 Apr 2024 | 4.2900 | 4.3650 | 4.1700 | 4.3600 | 4.3600 | 497,700 |
| 28 Mar 2024 | 4.2700 | 4.4400 | 4.2400 | 4.2800 | 4.2800 | 482,100 |
| 27 Mar 2024 | 4.2200 | 4.2800 | 4.1450 | 4.2500 | 4.2500 | 731,200 |
| 26 Mar 2024 | 4.1300 | 4.2700 | 4.0700 | 4.1700 | 4.1700 | 935,700 |
| 25 Mar 2024 | 4.2300 | 4.4000 | 4.0250 | 4.1300 | 4.1300 | 1,087,200 |
| 22 Mar 2024 | 4.5700 | 4.6700 | 4.2250 | 4.2900 | 4.2900 | 1,223,500 |
| 21 Mar 2024 | 4.8500 | 4.9100 | 4.3500 | 4.5300 | 4.5300 | 2,303,500 |
| 20 Mar 2024 | 4.8500 | 4.9300 | 4.7500 | 4.8900 | 4.8900 | 838,300 |
| 19 Mar 2024 | 4.8800 | 4.9600 | 4.7900 | 4.8700 | 4.8700 | 769,300 |
| 18 Mar 2024 | 4.6600 | 4.9800 | 4.6000 | 4.8900 | 4.8900 | 1,306,400 |
| 15 Mar 2024 | 4.5200 | 4.6600 | 4.5100 | 4.6600 | 4.6600 | 1,195,300 |
| 14 Mar 2024 | 4.6700 | 4.7200 | 4.5200 | 4.6000 | 4.6000 | 857,000 |
| 13 Mar 2024 | 4.6300 | 4.9000 | 4.6100 | 4.6800 | 4.6800 | 1,009,700 |
| 12 Mar 2024 | 4.7700 | 4.8050 | 4.5710 | 4.6300 | 4.6300 | 1,615,600 |
| 11 Mar 2024 | 4.8500 | 4.9000 | 4.5800 | 4.7600 | 4.7600 | 1,486,900 |
| 08 Mar 2024 | 4.5700 | 5.0120 | 4.5000 | 4.9100 | 4.9100 | 1,979,300 |
| 07 Mar 2024 | 3.7500 | 4.5800 | 3.7200 | 4.5300 | 4.5300 | 2,579,300 |
| 06 Mar 2024 | 3.9600 | 3.9600 | 3.7500 | 3.7600 | 3.7600 | 947,400 |
| 05 Mar 2024 | 3.9900 | 3.9900 | 3.8700 | 3.8900 | 3.8900 | 564,500 |
| 04 Mar 2024 | 4.1200 | 4.1950 | 3.9500 | 3.9700 | 3.9700 | 752,700 |
| 01 Mar 2024 | 4.1500 | 4.2350 | 4.1000 | 4.1200 | 4.1200 | 458,000 |
| 29 Feb 2024 | 4.0800 | 4.2300 | 4.0600 | 4.1300 | 4.1300 | 529,000 |
| 28 Feb 2024 | 4.0300 | 4.1500 | 3.9900 | 4.0300 | 4.0300 | 290,300 |
| 27 Feb 2024 | 4.0700 | 4.1650 | 4.0400 | 4.0900 | 4.0900 | 428,300 |
| 26 Feb 2024 | 3.9200 | 4.0700 | 3.9150 | 4.0400 | 4.0400 | 611,700 |
| 23 Feb 2024 | 3.8700 | 4.0100 | 3.8400 | 3.9100 | 3.9100 | 335,000 |
| 22 Feb 2024 | 3.9500 | 3.9500 | 3.8100 | 3.8600 | 3.8600 | 416,600 |
| 21 Feb 2024 | 4.0200 | 4.0900 | 3.8650 | 3.9100 | 3.9100 | 397,900 |
| 20 Feb 2024 | 4.1700 | 4.2000 | 3.9800 | 4.0100 | 4.0100 | 492,300 |
| 16 Feb 2024 | 4.1300 | 4.4100 | 4.1300 | 4.2500 | 4.2500 | 870,200 |
| 15 Feb 2024 | 3.9800 | 4.2500 | 3.9800 | 4.1700 | 4.1700 | 929,000 |
| 14 Feb 2024 | 3.9200 | 4.0090 | 3.8000 | 3.9100 | 3.9100 | 2,436,900 |
| 13 Feb 2024 | 4.3200 | 4.3500 | 3.8900 | 3.8900 | 3.8900 | 1,300,600 |
| 12 Feb 2024 | 4.1600 | 4.3500 | 4.0700 | 4.3200 | 4.3200 | 671,100 |
| 09 Feb 2024 | 4.0800 | 4.2050 | 4.0600 | 4.1600 | 4.1600 | 407,900 |
| 08 Feb 2024 | 4.0000 | 4.1950 | 3.9600 | 4.0400 | 4.0400 | 570,100 |
| 07 Feb 2024 | 4.2500 | 4.2500 | 3.9800 | 4.0000 | 4.0000 | 412,100 |
| 06 Feb 2024 | 4.0200 | 4.2900 | 3.9700 | 4.2600 | 4.2600 | 462,000 |
| 05 Feb 2024 | 3.9700 | 4.0500 | 3.9350 | 4.0200 | 4.0200 | 268,100 |
| 02 Feb 2024 | 3.9900 | 4.0400 | 3.8950 | 4.0100 | 4.0100 | 281,800 |
| 01 Feb 2024 | 3.8100 | 4.0100 | 3.8100 | 4.0000 | 4.0000 | 283,600 |
| 31 Jan 2024 | 3.9500 | 4.0250 | 3.7650 | 3.7800 | 3.7800 | 488,100 |
| 30 Jan 2024 | 4.0400 | 4.0600 | 3.8800 | 3.9000 | 3.9000 | 283,100 |
| 29 Jan 2024 | 3.9200 | 4.1000 | 3.8000 | 4.0800 | 4.0800 | 383,500 |
| 26 Jan 2024 | 4.0700 | 4.1600 | 3.9050 | 3.9100 | 3.9100 | 445,600 |
| 25 Jan 2024 | 4.5000 | 4.5000 | 4.0350 | 4.1100 | 4.1100 | 493,800 |
| 24 Jan 2024 | 4.2500 | 4.5400 | 4.2100 | 4.4300 | 4.4300 | 1,209,800 |
| 23 Jan 2024 | 4.1000 | 4.3800 | 3.9950 | 4.3100 | 4.3100 | 1,258,700 |
| 22 Jan 2024 | 3.6700 | 4.1200 | 3.6200 | 4.1000 | 4.1000 | 729,800 |
| 19 Jan 2024 | 3.7200 | 3.7200 | 3.5450 | 3.6000 | 3.6000 | 287,400 |
| 18 Jan 2024 | 3.6400 | 3.7550 | 3.5700 | 3.6900 | 3.6900 | 364,100 |
| 17 Jan 2024 | 3.7400 | 3.7400 | 3.5400 | 3.5900 | 3.5900 | 687,300 |
| 16 Jan 2024 | 4.0100 | 4.0200 | 3.7550 | 3.8400 | 3.8400 | 808,400 |
| 12 Jan 2024 | 4.0000 | 4.1900 | 4.0000 | 4.0800 | 4.0800 | 424,000 |
| 11 Jan 2024 | 4.0300 | 4.0900 | 3.9400 | 4.0000 | 4.0000 | 361,600 |
| 10 Jan 2024 | 4.0300 | 4.0750 | 3.9800 | 4.0500 | 4.0500 | 337,700 |
| 09 Jan 2024 | 3.8700 | 4.1150 | 3.8500 | 4.0800 | 4.0800 | 468,900 |
| 08 Jan 2024 | 3.7400 | 3.9500 | 3.6900 | 3.9400 | 3.9400 | 410,700 |
| 05 Jan 2024 | 3.7500 | 3.8250 | 3.6700 | 3.7500 | 3.7500 | 324,800 |
| 04 Jan 2024 | 3.9200 | 3.9200 | 3.7250 | 3.7600 | 3.7600 | 393,100 |
| 03 Jan 2024 | 4.1200 | 4.1500 | 3.8700 | 3.9100 | 3.9100 | 513,000 |
| 02 Jan 2024 | 3.6100 | 4.2200 | 3.5950 | 4.2100 | 4.2100 | 991,400 |
| 29 Dec 2023 | 3.6100 | 3.7400 | 3.5800 | 3.6300 | 3.6300 | 525,900 |
| 28 Dec 2023 | 3.6000 | 3.7100 | 3.6000 | 3.6200 | 3.6200 | 357,500 |
| 27 Dec 2023 | 3.7500 | 3.7900 | 3.6200 | 3.6500 | 3.6500 | 360,300 |
| 26 Dec 2023 | 3.6200 | 3.7950 | 3.6000 | 3.7600 | 3.7600 | 365,300 |
| 22 Dec 2023 | 3.6200 | 3.7200 | 3.5750 | 3.6100 | 3.6100 | 327,000 |
| 21 Dec 2023 | 3.6500 | 3.7100 | 3.5500 | 3.6100 | 3.6100 | 484,300 |
| 20 Dec 2023 | 3.6700 | 3.7500 | 3.5600 | 3.5900 | 3.5900 | 417,200 |
| 19 Dec 2023 | 3.7500 | 3.8500 | 3.6600 | 3.6600 | 3.6600 | 566,800 |
| 18 Dec 2023 | 3.9000 | 3.9000 | 3.6400 | 3.7000 | 3.7000 | 808,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.