BRC Inc. Class A Common Stock (BRCC)

8.0400
-0.4000 (-4.74%)
NYSE· Last Trade: Sep 1st, 1:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BRC Inc. Class A Common Stock (BRCC)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20268.528.747.938.04117,3418.04
8/28/20268.388.728.388.44104,0568.44
8/27/20268.528.958.358.38177,1518.38
8/26/20268.509.008.318.57164,1438.57
8/25/20269.119.117.718.55413,2378.55
8/24/20269.2010.658.769.33503,6229.33
8/21/20260.850.890.840.88813,1868.80
8/20/20260.820.870.790.861,905,2218.64
8/19/20260.820.870.810.811,129,2488.10
8/18/20260.830.850.810.82900,7278.22
8/17/20260.800.910.800.821,235,7908.15
8/14/20260.850.890.820.851,161,4028.49
8/13/20260.860.910.840.851,492,4718.45
8/12/20260.860.890.840.86902,7178.60
8/11/20260.870.880.840.851,695,0348.48
8/10/20260.910.970.860.862,000,1388.64
8/07/20260.981.020.931.00918,15610.00
8/06/20261.001.040.960.96781,3949.61
8/05/20261.041.070.961.01926,76210.10
8/04/20261.271.270.951.054,384,88510.50
8/03/20261.101.170.991.051,764,94010.50
7/31/20261.031.091.011.03480,01810.30
7/30/20261.061.071.001.02507,61010.20
7/29/20261.031.091.021.04457,10010.40
7/28/20261.001.030.991.01603,99410.10
7/27/20261.101.110.990.99653,7919.90
7/24/20261.211.251.081.08851,58210.80
7/23/20261.251.291.191.201,102,33412.00
7/22/20261.191.291.181.26651,10512.60
7/21/20261.191.221.151.20577,07112.00
7/20/20261.141.241.141.20850,44312.00
7/17/20261.171.231.141.14706,69411.40
7/16/20261.161.201.151.18371,85811.80
7/15/20261.181.201.141.16326,27711.60
7/14/20261.201.221.171.17186,58111.70
7/13/20261.191.251.191.20325,64112.00
7/10/20261.201.231.181.18290,75211.80
7/09/20261.211.241.181.19685,27911.90
7/08/20261.171.251.171.20746,63212.00
7/07/20261.151.211.151.18408,61611.80
7/06/20261.201.221.131.15587,99711.50
7/02/20261.061.241.061.211,415,78712.10
7/01/20261.121.141.051.071,073,06310.70
6/30/20261.201.211.111.11772,52111.10
6/29/20261.281.281.141.201,300,41812.00
6/26/20261.251.311.251.303,115,55813.00
6/25/20261.231.301.231.26405,52212.60
6/24/20261.231.281.211.25329,14012.50
6/23/20261.221.281.201.24833,42212.40
6/22/20261.311.331.221.23901,37712.30
6/18/20261.291.321.261.31570,55213.10
6/17/20261.311.361.301.30826,69613.00
6/16/20261.321.351.311.32608,95413.20
6/15/20261.351.411.301.33756,13613.30
6/12/20261.331.381.311.361,087,54313.60
6/11/20261.281.341.271.32617,30113.20
6/10/20261.221.311.221.26792,81012.60
6/09/20261.191.261.191.22657,84312.20
6/08/20261.291.321.201.211,290,20412.10
6/05/20261.271.341.271.29884,15812.90
6/04/20261.501.521.241.282,285,61912.80
6/03/20261.541.611.481.501,262,73115.00
6/02/20261.561.571.501.561,259,89315.60
6/01/20261.681.711.531.554,352,92915.50