Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BRC Inc. Class A Common Stock (NY:BRCC)

1.640 -0.060 (-3.53%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 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 (%)
Aug 01, 2025 1.670 1.670 1.605 1.640 708,932 -0.06(-3.53%)
Jul 31, 2025 1.810 1.810 1.695 1.700 856,262 -0.10(-5.56%)
Jul 30, 2025 1.900 1.953 1.800 1.800 481,815 -0.08(-4.26%)
Jul 29, 2025 1.990 2.030 1.875 1.880 572,092 -0.12(-6.00%)
Jul 28, 2025 2.070 2.100 1.982 2.000 752,494 -0.03(-1.48%)
Jul 25, 2025 1.910 2.090 1.875 2.030 1,008,844 +0.13(+6.84%)
Jul 24, 2025 1.980 1.980 1.850 1.900 930,986 -0.07(-3.55%)
Jul 23, 2025 1.980 2.070 1.895 1.970 1,886,996 +0.06(+3.14%)
Jul 22, 2025 1.710 1.920 1.710 1.910 2,293,728 +0.22(+13.02%)
Jul 21, 2025 1.750 1.810 1.660 1.690 1,384,792 +0.06(+3.68%)
Jul 18, 2025 1.790 1.790 1.630 1.630 919,624 -0.14(-7.91%)
Jul 17, 2025 1.420 1.935 1.410 1.770 5,762,121 +0.26(+17.22%)
Jul 16, 2025 1.490 1.570 1.490 1.510 596,520 +0.04(+2.72%)
Jul 15, 2025 1.540 1.540 1.445 1.470 330,116 -0.02(-1.34%)
Jul 14, 2025 1.550 1.570 1.475 1.490 435,673 -0.07(-4.49%)
Jul 11, 2025 1.590 1.590 1.540 1.560 204,653 -0.03(-1.89%)
Jul 10, 2025 1.550 1.635 1.515 1.590 522,367 +0.04(+2.58%)
Jul 09, 2025 1.640 1.670 1.540 1.550 398,658 -0.09(-5.49%)
Jul 08, 2025 1.570 1.650 1.550 1.640 753,658 +0.06(+3.80%)
Jul 07, 2025 1.580 1.600 1.540 1.580 655,840 -0.01(-0.63%)
Jul 03, 2025 1.580 1.620 1.565 1.590 377,899 +0.02(+1.27%)
Jul 02, 2025 1.520 1.615 1.490 1.570 1,000,980 +0.06(+3.97%)
Jul 01, 2025 1.320 1.555 1.305 1.510 1,427,335 +0.20(+15.27%)
Jun 30, 2025 1.320 1.400 1.305 1.310 866,076 -0.01(-0.76%)
Jun 27, 2025 1.250 1.320 1.190 1.320 2,369,811 +0.08(+6.45%)
Jun 26, 2025 1.300 1.310 1.220 1.240 1,480,272 -0.05(-3.88%)
Jun 25, 2025 1.360 1.365 1.290 1.290 799,354 -0.07(-5.15%)
Jun 24, 2025 1.360 1.420 1.330 1.360 1,908,128 +0.05(+3.82%)
Jun 23, 2025 1.350 1.369 1.286 1.310 1,195,664 -0.04(-2.96%)
Jun 20, 2025 1.420 1.460 1.335 1.350 1,372,175 -0.08(-5.59%)
Jun 18, 2025 1.460 1.490 1.430 1.430 370,823 -0.03(-2.05%)
Jun 17, 2025 1.510 1.550 1.450 1.460 682,804 -0.06(-3.95%)
Jun 16, 2025 1.530 1.555 1.460 1.520 689,931 +0.02(+1.33%)
Jun 13, 2025 1.590 1.619 1.500 1.500 722,866 -0.11(-6.83%)
Jun 12, 2025 1.630 1.640 1.590 1.610 532,680 -0.01(-0.62%)
Jun 11, 2025 1.690 1.720 1.620 1.620 482,036 -0.06(-3.57%)
Jun 10, 2025 1.720 1.760 1.670 1.680 625,542 -0.03(-1.75%)
Jun 09, 2025 1.670 1.725 1.655 1.710 456,137 +0.05(+3.01%)
Jun 06, 2025 1.680 1.690 1.640 1.660 443,404 +0.02(+1.22%)
Jun 05, 2025 1.730 1.750 1.640 1.640 521,840 -0.10(-5.75%)
Jun 04, 2025 1.680 1.750 1.680 1.740 545,417 +0.05(+2.96%)
Jun 03, 2025 1.710 1.720 1.650 1.690 425,547 -0.02(-1.17%)
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 Of Service.