BRC Inc. (BRCC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 4.98 | 5.04 | 4.83 | 5.03 | 5.03 | 618,866 |
| May 10, 2024 | 5.62 | 5.84 | 4.89 | 4.94 | 4.94 | 2,110,600 |
| May 09, 2024 | 4.79 | 5.60 | 4.66 | 5.59 | 5.59 | 4,935,700 |
| May 08, 2024 | 4.14 | 4.35 | 3.98 | 4.26 | 4.26 | 1,487,200 |
| May 07, 2024 | 4.03 | 4.20 | 4.03 | 4.17 | 4.17 | 562,100 |
| May 06, 2024 | 3.88 | 4.02 | 3.84 | 4.02 | 4.02 | 542,800 |
| May 03, 2024 | 3.78 | 3.91 | 3.77 | 3.85 | 3.85 | 481,300 |
| May 02, 2024 | 3.79 | 3.83 | 3.67 | 3.70 | 3.70 | 508,300 |
| May 01, 2024 | 3.90 | 3.94 | 3.72 | 3.73 | 3.73 | 708,600 |
| Apr 30, 2024 | 4.01 | 4.01 | 3.85 | 3.90 | 3.90 | 657,700 |
| Apr 29, 2024 | 4.16 | 4.16 | 3.95 | 4.04 | 4.04 | 889,600 |
| Apr 26, 2024 | 4.12 | 4.29 | 4.08 | 4.11 | 4.11 | 563,400 |
| Apr 25, 2024 | 4.10 | 4.15 | 4.02 | 4.12 | 4.12 | 444,800 |
| Apr 24, 2024 | 4.21 | 4.26 | 4.08 | 4.15 | 4.15 | 696,900 |
| Apr 23, 2024 | 4.32 | 4.36 | 4.22 | 4.26 | 4.26 | 251,800 |
| Apr 22, 2024 | 4.40 | 4.41 | 4.23 | 4.33 | 4.33 | 337,700 |
| Apr 19, 2024 | 4.25 | 4.44 | 4.25 | 4.37 | 4.37 | 539,600 |
| Apr 18, 2024 | 4.26 | 4.36 | 4.20 | 4.26 | 4.26 | 349,400 |
| Apr 17, 2024 | 4.30 | 4.35 | 4.19 | 4.25 | 4.25 | 328,800 |
| Apr 16, 2024 | 4.36 | 4.38 | 4.24 | 4.28 | 4.28 | 360,400 |
| Apr 15, 2024 | 4.25 | 4.40 | 4.20 | 4.39 | 4.39 | 445,000 |
| Apr 12, 2024 | 4.37 | 4.40 | 4.20 | 4.25 | 4.25 | 540,000 |
| Apr 11, 2024 | 4.53 | 4.58 | 4.37 | 4.41 | 4.41 | 401,100 |
| Apr 10, 2024 | 4.75 | 4.75 | 4.48 | 4.50 | 4.50 | 564,500 |
| Apr 09, 2024 | 4.78 | 4.87 | 4.75 | 4.83 | 4.83 | 432,700 |
| Apr 08, 2024 | 4.79 | 4.95 | 4.72 | 4.76 | 4.76 | 593,700 |
| Apr 05, 2024 | 4.48 | 4.78 | 4.48 | 4.75 | 4.75 | 522,000 |
| Apr 04, 2024 | 4.47 | 4.72 | 4.43 | 4.50 | 4.50 | 746,100 |
| Apr 03, 2024 | 4.35 | 4.49 | 4.33 | 4.41 | 4.41 | 487,600 |
| Apr 02, 2024 | 4.28 | 4.40 | 4.22 | 4.38 | 4.38 | 610,400 |
| Apr 01, 2024 | 4.29 | 4.36 | 4.17 | 4.36 | 4.36 | 497,700 |
| Mar 28, 2024 | 4.27 | 4.44 | 4.24 | 4.28 | 4.28 | 482,100 |
| Mar 27, 2024 | 4.22 | 4.28 | 4.14 | 4.25 | 4.25 | 731,200 |
| Mar 26, 2024 | 4.13 | 4.27 | 4.07 | 4.17 | 4.17 | 935,700 |
| Mar 25, 2024 | 4.23 | 4.40 | 4.03 | 4.13 | 4.13 | 1,087,200 |
| Mar 22, 2024 | 4.57 | 4.67 | 4.22 | 4.29 | 4.29 | 1,223,500 |
| Mar 21, 2024 | 4.85 | 4.91 | 4.35 | 4.53 | 4.53 | 2,303,500 |
| Mar 20, 2024 | 4.85 | 4.93 | 4.75 | 4.89 | 4.89 | 838,300 |
| Mar 19, 2024 | 4.88 | 4.96 | 4.79 | 4.87 | 4.87 | 769,300 |
| Mar 18, 2024 | 4.66 | 4.98 | 4.60 | 4.89 | 4.89 | 1,306,400 |
| Mar 15, 2024 | 4.52 | 4.66 | 4.51 | 4.66 | 4.66 | 1,195,300 |
| Mar 14, 2024 | 4.67 | 4.72 | 4.52 | 4.60 | 4.60 | 857,000 |
| Mar 13, 2024 | 4.63 | 4.90 | 4.61 | 4.68 | 4.68 | 1,009,700 |
| Mar 12, 2024 | 4.77 | 4.80 | 4.57 | 4.63 | 4.63 | 1,615,600 |
| Mar 11, 2024 | 4.85 | 4.90 | 4.58 | 4.76 | 4.76 | 1,486,900 |
| Mar 08, 2024 | 4.57 | 5.01 | 4.50 | 4.91 | 4.91 | 1,979,300 |
| Mar 07, 2024 | 3.75 | 4.58 | 3.72 | 4.53 | 4.53 | 2,579,300 |
| Mar 06, 2024 | 3.96 | 3.96 | 3.75 | 3.76 | 3.76 | 947,400 |
| Mar 05, 2024 | 3.99 | 3.99 | 3.87 | 3.89 | 3.89 | 564,500 |
| Mar 04, 2024 | 4.12 | 4.20 | 3.95 | 3.97 | 3.97 | 752,700 |
| Mar 01, 2024 | 4.15 | 4.24 | 4.10 | 4.12 | 4.12 | 458,000 |
| Feb 29, 2024 | 4.08 | 4.23 | 4.06 | 4.13 | 4.13 | 529,000 |
| Feb 28, 2024 | 4.03 | 4.15 | 3.99 | 4.03 | 4.03 | 290,300 |
| Feb 27, 2024 | 4.07 | 4.16 | 4.04 | 4.09 | 4.09 | 428,300 |
| Feb 26, 2024 | 3.92 | 4.07 | 3.91 | 4.04 | 4.04 | 611,700 |
| Feb 23, 2024 | 3.87 | 4.01 | 3.84 | 3.91 | 3.91 | 335,000 |
| Feb 22, 2024 | 3.95 | 3.95 | 3.81 | 3.86 | 3.86 | 416,600 |
| Feb 21, 2024 | 4.02 | 4.09 | 3.87 | 3.91 | 3.91 | 397,900 |
| Feb 20, 2024 | 4.17 | 4.20 | 3.98 | 4.01 | 4.01 | 492,300 |
| Feb 16, 2024 | 4.13 | 4.41 | 4.13 | 4.25 | 4.25 | 870,200 |
| Feb 15, 2024 | 3.98 | 4.25 | 3.98 | 4.17 | 4.17 | 929,000 |
| Feb 14, 2024 | 3.92 | 4.01 | 3.80 | 3.91 | 3.91 | 2,436,900 |
| Feb 13, 2024 | 4.32 | 4.35 | 3.89 | 3.89 | 3.89 | 1,300,600 |
| Feb 12, 2024 | 4.16 | 4.35 | 4.07 | 4.32 | 4.32 | 671,100 |
| Feb 09, 2024 | 4.08 | 4.20 | 4.06 | 4.16 | 4.16 | 407,900 |
| Feb 08, 2024 | 4.00 | 4.20 | 3.96 | 4.04 | 4.04 | 570,100 |
| Feb 07, 2024 | 4.25 | 4.25 | 3.98 | 4.00 | 4.00 | 412,100 |
| Feb 06, 2024 | 4.02 | 4.29 | 3.97 | 4.26 | 4.26 | 462,000 |
| Feb 05, 2024 | 3.97 | 4.05 | 3.93 | 4.02 | 4.02 | 268,100 |
| Feb 02, 2024 | 3.99 | 4.04 | 3.89 | 4.01 | 4.01 | 281,800 |
| Feb 01, 2024 | 3.81 | 4.01 | 3.81 | 4.00 | 4.00 | 283,600 |
| Jan 31, 2024 | 3.95 | 4.03 | 3.77 | 3.78 | 3.78 | 488,100 |
| Jan 30, 2024 | 4.04 | 4.06 | 3.88 | 3.90 | 3.90 | 283,100 |
| Jan 29, 2024 | 3.92 | 4.10 | 3.80 | 4.08 | 4.08 | 383,500 |
| Jan 26, 2024 | 4.07 | 4.16 | 3.90 | 3.91 | 3.91 | 445,600 |
| Jan 25, 2024 | 4.50 | 4.50 | 4.03 | 4.11 | 4.11 | 493,800 |
| Jan 24, 2024 | 4.25 | 4.54 | 4.21 | 4.43 | 4.43 | 1,209,800 |
| Jan 23, 2024 | 4.10 | 4.38 | 3.99 | 4.31 | 4.31 | 1,258,700 |
| Jan 22, 2024 | 3.67 | 4.12 | 3.62 | 4.10 | 4.10 | 729,800 |
| Jan 19, 2024 | 3.72 | 3.72 | 3.55 | 3.60 | 3.60 | 287,400 |
| Jan 18, 2024 | 3.64 | 3.76 | 3.57 | 3.69 | 3.69 | 364,100 |
| Jan 17, 2024 | 3.74 | 3.74 | 3.54 | 3.59 | 3.59 | 687,300 |
| Jan 16, 2024 | 4.01 | 4.02 | 3.76 | 3.84 | 3.84 | 808,400 |
| Jan 12, 2024 | 4.00 | 4.19 | 4.00 | 4.08 | 4.08 | 424,000 |
| Jan 11, 2024 | 4.03 | 4.09 | 3.94 | 4.00 | 4.00 | 361,600 |
| Jan 10, 2024 | 4.03 | 4.07 | 3.98 | 4.05 | 4.05 | 337,700 |
| Jan 09, 2024 | 3.87 | 4.11 | 3.85 | 4.08 | 4.08 | 468,900 |
| Jan 08, 2024 | 3.74 | 3.95 | 3.69 | 3.94 | 3.94 | 410,700 |
| Jan 05, 2024 | 3.75 | 3.83 | 3.67 | 3.75 | 3.75 | 324,800 |
| Jan 04, 2024 | 3.92 | 3.92 | 3.72 | 3.76 | 3.76 | 393,100 |
| Jan 03, 2024 | 4.12 | 4.15 | 3.87 | 3.91 | 3.91 | 513,000 |
| Jan 02, 2024 | 3.61 | 4.22 | 3.60 | 4.21 | 4.21 | 991,400 |
| Dec 29, 2023 | 3.61 | 3.74 | 3.58 | 3.63 | 3.63 | 525,900 |
| Dec 28, 2023 | 3.60 | 3.71 | 3.60 | 3.62 | 3.62 | 357,500 |
| Dec 27, 2023 | 3.75 | 3.79 | 3.62 | 3.65 | 3.65 | 360,300 |
| Dec 26, 2023 | 3.62 | 3.80 | 3.60 | 3.76 | 3.76 | 365,300 |
| Dec 22, 2023 | 3.62 | 3.72 | 3.58 | 3.61 | 3.61 | 327,000 |
| Dec 21, 2023 | 3.65 | 3.71 | 3.55 | 3.61 | 3.61 | 484,300 |
| Dec 20, 2023 | 3.67 | 3.75 | 3.56 | 3.59 | 3.59 | 417,200 |
| Dec 19, 2023 | 3.75 | 3.85 | 3.66 | 3.66 | 3.66 | 566,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.