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)

1.660 +0.020 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
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%)
Jun 02, 2025 1.800 1.800 1.705 1.710 538,521 -0.08(-4.47%)
May 30, 2025 1.840 1.890 1.780 1.790 530,478 -0.05(-2.72%)
May 29, 2025 1.870 1.875 1.825 1.840 422,843 +0.00(+0.00%)
May 28, 2025 1.850 1.870 1.825 1.840 496,719 -0.01(-0.54%)
May 27, 2025 1.860 1.920 1.835 1.850 544,830 +0.01(+0.54%)
May 23, 2025 1.880 1.940 1.830 1.840 457,606 -0.08(-4.17%)
May 22, 2025 1.850 1.940 1.814 1.920 346,539 +0.06(+3.23%)
May 21, 2025 1.890 1.950 1.860 1.860 543,093 -0.05(-2.62%)
May 20, 2025 1.990 2.000 1.900 1.910 484,705 -0.07(-3.54%)
May 19, 2025 1.930 1.990 1.930 1.980 407,536 +0.01(+0.51%)
May 16, 2025 1.940 2.010 1.925 1.970 586,495 +0.03(+1.55%)
May 15, 2025 1.830 2.015 1.830 1.940 660,923 +0.10(+5.43%)
May 14, 2025 1.830 1.870 1.810 1.840 552,782 +0.00(+0.00%)
May 13, 2025 1.780 1.870 1.760 1.840 791,745 +0.07(+3.95%)
May 12, 2025 1.690 1.780 1.660 1.770 1,051,744 +0.14(+8.59%)
May 09, 2025 1.550 1.630 1.480 1.630 1,358,515 +0.06(+3.82%)
May 08, 2025 1.650 1.650 1.500 1.570 1,396,161 +0.04(+2.61%)
May 07, 2025 1.780 1.836 1.500 1.530 2,700,117 -0.23(-13.07%)
May 06, 2025 1.950 2.017 1.750 1.760 3,409,303 -0.61(-25.74%)
May 05, 2025 2.280 2.395 2.270 2.370 910,658 +0.08(+3.49%)
May 02, 2025 2.260 2.345 2.250 2.290 762,746 +0.05(+2.23%)
May 01, 2025 2.290 2.310 2.240 2.240 870,301 -0.04(-1.75%)
Apr 30, 2025 2.290 2.320 2.250 2.280 301,295 -0.02(-0.87%)
Apr 29, 2025 2.300 2.340 2.270 2.300 390,898 -0.01(-0.43%)
Apr 28, 2025 2.290 2.345 2.275 2.310 337,272 +0.01(+0.43%)
Apr 25, 2025 2.260 2.320 2.220 2.300 365,340 +0.03(+1.32%)
Apr 24, 2025 2.320 2.320 2.245 2.270 756,302 -0.03(-1.30%)
Apr 23, 2025 2.240 2.320 2.210 2.300 507,020 +0.11(+5.02%)
Apr 22, 2025 2.140 2.245 2.120 2.190 573,380 +0.06(+2.82%)
Apr 21, 2025 2.090 2.140 2.090 2.130 382,198 +0.02(+0.95%)
Apr 17, 2025 2.080 2.140 2.050 2.110 430,772 +0.05(+2.43%)
Apr 16, 2025 2.130 2.130 2.045 2.060 306,985 -0.07(-3.29%)
Apr 15, 2025 2.140 2.150 2.080 2.130 410,935 -0.02(-0.93%)
Apr 14, 2025 2.180 2.200 2.110 2.150 513,887 +0.00(+0.00%)
Apr 11, 2025 2.080 2.200 2.050 2.150 521,155 +0.06(+2.87%)
Apr 10, 2025 2.030 2.105 1.960 2.090 621,459 +0.06(+2.96%)
Apr 09, 2025 2.010 2.175 1.950 2.030 1,355,619 +0.03(+1.50%)
Apr 08, 2025 2.040 2.060 1.960 2.000 554,382 +0.03(+1.52%)
Apr 07, 2025 1.950 2.110 1.890 1.970 762,141 -0.03(-1.50%)
Apr 04, 2025 1.970 2.010 1.890 2.000 682,245 -0.02(-0.99%)
Apr 03, 2025 1.980 2.040 1.962 2.020 742,829 -0.09(-4.27%)
Apr 02, 2025 2.030 2.110 2.010 2.110 320,976 +0.07(+3.43%)
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.