BRC Inc. Class A Common Stock (BRCC)

2.1500Last Price

-0.4200 (-16.34%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	2.60	2.65	2.01	2.15	2,396,738	2.15
3/03/2025	2.60	2.77	2.52	2.57	1,335,998	2.57
2/28/2025	2.43	2.59	2.42	2.58	629,799	2.58
2/27/2025	2.50	2.62	2.40	2.42	367,781	2.42
2/26/2025	2.58	2.60	2.48	2.50	494,246	2.50
2/25/2025	2.66	2.70	2.57	2.58	396,986	2.58
2/24/2025	2.62	2.74	2.57	2.65	460,246	2.65
2/21/2025	2.56	2.59	2.54	2.57	302,384	2.57
2/20/2025	2.54	2.55	2.50	2.53	324,762	2.53
2/19/2025	2.60	2.60	2.53	2.56	248,221	2.56
2/18/2025	2.61	2.63	2.55	2.59	329,587	2.59
2/14/2025	2.62	2.66	2.56	2.62	310,489	2.62
2/13/2025	2.56	2.61	2.54	2.59	416,863	2.59
2/12/2025	2.50	2.60	2.48	2.53	388,247	2.53
2/11/2025	2.51	2.56	2.47	2.52	393,435	2.52
2/10/2025	2.53	2.57	2.42	2.50	635,540	2.50
2/07/2025	2.59	2.59	2.50	2.53	539,260	2.53
2/06/2025	2.62	2.63	2.56	2.56	410,199	2.56
2/05/2025	2.72	2.73	2.58	2.59	479,005	2.59
2/04/2025	2.57	2.74	2.48	2.72	1,852,190	2.72
2/03/2025	2.66	2.68	2.55	2.58	990,011	2.58
1/31/2025	2.77	2.79	2.67	2.71	506,900	2.71
1/30/2025	2.76	2.79	2.71	2.76	363,696	2.76
1/29/2025	2.72	2.76	2.65	2.72	572,293	2.72
1/28/2025	2.82	2.83	2.70	2.71	666,156	2.71
1/27/2025	2.84	2.90	2.82	2.82	501,368	2.82
1/24/2025	2.91	2.92	2.83	2.85	562,478	2.85
1/23/2025	2.89	2.93	2.85	2.89	544,810	2.89
1/22/2025	2.91	2.95	2.88	2.89	602,663	2.89
1/21/2025	2.99	3.05	2.90	2.91	481,568	2.91
1/17/2025	3.06	3.07	2.90	2.98	1,109,498	2.98
1/16/2025	3.11	3.12	3.01	3.04	643,222	3.04
1/15/2025	3.03	3.29	3.01	3.13	1,170,335	3.13
1/14/2025	3.01	3.06	2.91	2.95	957,522	2.95
1/13/2025	3.07	3.08	2.94	3.05	848,971	3.05
1/10/2025	3.09	3.17	3.02	3.08	1,108,537	3.08
1/08/2025	3.07	3.22	3.00	3.17	678,369	3.17
1/07/2025	3.06	3.15	3.02	3.11	608,380	3.11
1/06/2025	3.21	3.25	3.03	3.05	671,856	3.05
1/03/2025	3.23	3.26	3.10	3.19	638,210	3.19
1/02/2025	3.21	3.34	3.15	3.21	652,305	3.21
12/31/2024	3.10	0.00	3.17	3.17	0	3.17
12/30/2024	3.03	3.20	3.00	3.10	860,505	3.10
12/27/2024	3.00	3.06	2.92	3.05	597,168	3.05
12/26/2024	2.93	3.03	2.93	3.01	777,074	3.01
12/24/2024	2.90	2.95	2.86	2.93	355,086	2.93
12/23/2024	2.93	2.96	2.84	2.89	672,307	2.89
12/20/2024	2.84	2.97	2.80	2.93	968,712	2.93
12/19/2024	2.92	2.95	2.79	2.90	769,262	2.90
12/18/2024	3.03	3.09	2.87	2.91	1,057,399	2.91
12/17/2024	2.95	3.05	2.91	3.01	1,179,918	3.01
12/16/2024	3.00	3.04	2.94	2.96	931,540	2.96
12/13/2024	3.09	3.19	2.97	3.03	659,466	3.03
12/12/2024	3.12	3.20	3.08	3.11	551,254	3.11
12/11/2024	3.00	3.17	2.94	3.12	1,015,363	3.12
12/10/2024	2.97	3.03	2.93	2.97	624,468	2.97
12/09/2024	3.12	3.13	2.94	2.99	837,748	2.99
12/06/2024	3.05	3.14	2.99	3.11	600,919	3.11
12/05/2024	3.09	3.10	3.01	3.01	638,505	3.01