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 )

2.930 +0.040 (+1.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 2.840 2.970 2.800 2.930 968,712 +0.04(+1.21%)
Dec 19, 2024 2.920 2.950 2.790 2.895 754,740 -0.02(-0.52%)
Dec 18, 2024 3.030 3.090 2.865 2.910 1,057,399 -0.10(-3.32%)
Dec 17, 2024 2.950 3.045 2.910 3.010 1,179,918 +0.05(+1.69%)
Dec 16, 2024 3.000 3.045 2.945 2.960 931,540 -0.07(-2.31%)
Dec 13, 2024 3.090 3.190 2.970 3.030 659,466 -0.08(-2.57%)
Dec 12, 2024 3.120 3.200 3.080 3.110 551,254 -0.01(-0.32%)
Dec 11, 2024 3.000 3.170 2.940 3.120 1,015,363 +0.15(+5.05%)
Dec 10, 2024 2.970 3.030 2.930 2.970 624,468 -0.02(-0.67%)
Dec 09, 2024 3.120 3.130 2.945 2.990 837,748 -0.12(-3.86%)
Dec 06, 2024 3.050 3.140 2.990 3.110 600,919 +0.10(+3.32%)
Dec 05, 2024 3.090 3.095 3.010 3.010 637,433 -0.08(-2.59%)
Dec 04, 2024 3.120 3.145 3.060 3.090 485,552 -0.04(-1.28%)
Dec 03, 2024 3.200 3.200 3.040 3.130 772,104 -0.07(-2.19%)
Dec 02, 2024 3.120 3.285 3.110 3.200 683,790 +0.06(+1.91%)
Nov 29, 2024 3.100 3.170 3.100 3.140 266,325 +0.05(+1.62%)
Nov 27, 2024 3.010 3.170 3.010 3.090 608,485 +0.10(+3.34%)
Nov 26, 2024 2.980 3.040 2.940 2.990 423,277 +0.00(+0.00%)
Nov 25, 2024 3.010 3.125 2.990 2.990 995,520 -0.03(-0.99%)
Nov 22, 2024 2.950 3.040 2.930 3.020 750,872 +0.09(+3.07%)
Nov 21, 2024 2.850 2.990 2.850 2.930 876,314 +0.07(+2.45%)
Nov 20, 2024 2.930 2.990 2.800 2.860 717,879 -0.10(-3.38%)
Nov 19, 2024 2.910 2.960 2.810 2.960 802,357 +0.01(+0.34%)
Nov 18, 2024 3.020 3.085 2.930 2.950 571,917 -0.07(-2.32%)
Nov 15, 2024 2.990 3.030 2.920 3.020 607,880 +0.03(+1.00%)
Nov 14, 2024 2.840 3.030 2.780 2.990 897,551 +0.17(+6.03%)
Nov 13, 2024 2.870 2.895 2.810 2.820 903,949 -0.04(-1.40%)
Nov 12, 2024 2.970 2.970 2.860 2.860 1,006,271 -0.12(-4.03%)
Nov 11, 2024 3.090 3.090 2.905 2.980 906,156 -0.08(-2.61%)
Nov 08, 2024 3.070 3.100 2.980 3.060 848,610 +0.00(+0.00%)
Nov 07, 2024 3.180 3.200 3.040 3.060 735,798 -0.14(-4.38%)
Nov 06, 2024 3.350 3.480 3.040 3.200 1,699,645 -0.09(-2.74%)
Nov 05, 2024 3.290 3.520 3.150 3.290 1,517,313 +0.13(+4.11%)
Nov 04, 2024 3.110 3.220 3.090 3.160 976,298 +0.02(+0.64%)
Nov 01, 2024 3.150 3.150 3.050 3.140 494,807 +0.01(+0.32%)
Oct 31, 2024 3.150 3.185 3.100 3.130 469,984 -0.03(-0.95%)
Oct 30, 2024 3.120 3.230 3.120 3.160 382,880 +0.02(+0.64%)
Oct 29, 2024 3.250 3.250 3.090 3.140 817,760 -0.13(-3.98%)
Oct 28, 2024 3.270 3.310 3.240 3.270 401,878 +0.03(+0.93%)
Oct 25, 2024 3.310 3.360 3.210 3.240 468,186 -0.06(-1.82%)
Oct 24, 2024 3.250 3.330 3.240 3.300 342,385 +0.04(+1.23%)
Oct 23, 2024 3.270 3.310 3.190 3.260 455,938 -0.02(-0.61%)
Oct 22, 2024 3.340 3.390 3.270 3.280 580,322 -0.06(-1.80%)
Oct 21, 2024 3.390 3.440 3.310 3.340 454,224 -0.05(-1.47%)
Oct 18, 2024 3.380 3.465 3.380 3.390 395,074 +0.04(+1.19%)
Oct 17, 2024 3.390 3.420 3.350 3.350 351,760 -0.05(-1.47%)
Oct 16, 2024 3.360 3.455 3.358 3.400 348,501 +0.08(+2.41%)
Oct 15, 2024 3.470 3.590 3.320 3.320 672,755 -0.18(-5.14%)
Oct 14, 2024 3.470 3.505 3.420 3.500 361,138 +0.03(+0.86%)
Oct 11, 2024 3.340 3.520 3.340 3.470 802,437 +0.12(+3.58%)
Oct 10, 2024 3.320 3.360 3.250 3.350 568,839 -0.01(-0.30%)
Oct 09, 2024 3.250 3.385 3.210 3.360 716,780 +0.07(+2.13%)
Oct 08, 2024 3.250 3.310 3.100 3.290 683,690 +0.05(+1.54%)
Oct 07, 2024 3.310 3.315 3.170 3.240 533,627 -0.09(-2.70%)
Oct 04, 2024 3.290 3.330 3.225 3.330 478,119 +0.06(+1.83%)
Oct 03, 2024 3.270 3.330 3.200 3.270 526,408 -0.03(-0.91%)
Oct 02, 2024 3.330 3.386 3.270 3.300 407,591 -0.02(-0.60%)
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 and Conditions.