5 DAY PERFORMANCE
+2.64%
1 MONTH PERFORMANCE
-21.26%
3 MONTH PERFORMANCE
+63.55%
6 MONTH PERFORMANCE
+12.00%
YEAR-TO-DATE PERFORMANCE
+49.89%
1 YEAR PERFORMANCE
+104.68%
BRC Group Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $6.70 | $7.00 (4.48%) | $7.21 | $6.54 | 494.20 K | $214.18 M |
| 02/17/2026 | $6.70 | $6.63 (-1.04%) | $6.76 | $6.38 | 669.07 K | $202.86 M |
| 02/13/2026 | $6.71 | $6.82 (1.64%) | $7.23 | $6.51 | 574.04 K | $208.67 M |
| 02/12/2026 | $7.02 | $6.63 (-5.56%) | $7.02 | $6.53 | 622.64 K | $202.86 M |
| 02/11/2026 | $7.22 | $7.02 (-2.77%) | $7.40 | $6.84 | 647.60 K | $214.79 M |
| 02/10/2026 | $7.69 | $7.45 (-3.12%) | $7.78 | $7.42 | 593.28 K | $227.95 M |
| 02/09/2026 | $7.88 | $7.81 (-0.89%) | $7.92 | $7.60 | 362.40 K | $238.96 M |
| 02/06/2026 | $7.44 | $7.88 (5.91%) | $8.00 | $7.44 | 647.82 K | $241.10 M |
| 02/05/2026 | $7.62 | $7.20 (-5.51%) | $7.95 | $7.11 | 747.20 K | $220.30 M |
| 02/04/2026 | $8.43 | $7.72 (-8.42%) | $8.58 | $7.52 | 965.06 K | $236.21 M |
| 02/03/2026 | $8.25 | $8.56 (3.76%) | $8.59 | $8.04 | 878.40 K | $261.91 M |
| 02/02/2026 | $8.28 | $8.27 (-0.12%) | $8.58 | $8.01 | 721.90 K | $253.04 M |
| 01/30/2026 | $9.00 | $8.36 (-7.11%) | $9.07 | $8.33 | 1.23 M | $255.79 M |
| 01/29/2026 | $9.60 | $9.20 (-4.17%) | $10.00 | $9.05 | 1.10 M | $281.49 M |
| 01/28/2026 | $9.50 | $9.41 (-0.95%) | $9.80 | $9.05 | 979.07 K | $287.92 M |
| 01/27/2026 | $9.20 | $9.35 (1.63%) | $9.55 | $8.67 | 756.14 K | $286.08 M |
| 01/26/2026 | $9.77 | $9.24 (-5.42%) | $9.78 | $9.10 | 819.50 K | $281.82 M |
| 01/23/2026 | $9.87 | $9.77 (-1.01%) | $10.12 | $9.60 | 1.24 M | $297.99 M |
| 01/22/2026 | $9.60 | $9.99 (4.06%) | $10.31 | $9.43 | 1.33 M | $304.70 M |
| 01/21/2026 | $8.85 | $9.56 (8.02%) | $9.70 | $8.82 | 1.53 M | $291.58 M |
| 01/20/2026 | $8.74 | $8.96 (2.52%) | $10.57 | $8.68 | 2.68 M | $273.28 M |
| 01/16/2026 | $9.18 | $8.89 (-3.16%) | $9.24 | $8.25 | 3.50 M | $271.15 M |
| 01/15/2026 | $10.04 | $9.50 (-5.38%) | $10.97 | $9.14 | 17.93 M | $289.75 M |
| 01/14/2026 | $7.51 | $7.54 (0.4%) | $7.67 | $6.98 | 6.11 M | $229.97 M |
| 01/13/2026 | $8.12 | $7.44 (-8.37%) | $8.12 | $7.33 | 1.42 M | $226.92 M |
| 01/12/2026 | $6.98 | $8.09 (15.9%) | $8.28 | $6.86 | 2.12 M | $246.75 M |
| 01/09/2026 | $6.92 | $7.00 (1.16%) | $7.63 | $6.79 | 1.71 M | $213.50 M |
| 01/08/2026 | $6.10 | $6.90 (13.11%) | $7.06 | $6.05 | 1.69 M | $210.45 M |
| 01/07/2026 | $5.60 | $6.12 (9.29%) | $6.19 | $5.54 | 834.63 K | $186.66 M |
| 01/06/2026 | $5.35 | $5.64 (5.42%) | $5.71 | $5.17 | 532.40 K | $172.02 M |
| 01/05/2026 | $5.18 | $5.38 (3.86%) | $5.48 | $5.03 | 608.18 K | $164.09 M |
| 01/02/2026 | $4.72 | $5.18 (9.75%) | $5.21 | $4.65 | 922.70 K | $157.99 M |
| 12/31/2025 | $4.68 | $4.67 (-0.21%) | $4.83 | $4.63 | 542.62 K | $142.44 M |
| 12/30/2025 | $4.71 | $4.74 (0.64%) | $4.86 | $4.63 | 676.40 K | $144.57 M |
| 12/29/2025 | $4.74 | $4.69 (-1.05%) | $5.02 | $4.67 | 583.76 K | $143.05 M |
| 12/26/2025 | $4.74 | $4.78 (0.84%) | $4.93 | $4.49 | 470.42 K | $145.79 M |
| 12/24/2025 | $4.60 | $4.76 (3.48%) | $4.87 | $4.45 | 685.30 K | $145.18 M |
| 12/23/2025 | $4.80 | $4.63 (-3.54%) | $4.89 | $4.55 | 1.10 M | $141.22 M |
| 12/22/2025 | $5.00 | $4.80 (-4%) | $5.49 | $4.75 | 1.76 M | $146.40 M |
| 12/19/2025 | $4.51 | $5.03 (11.53%) | $5.44 | $4.50 | 2.84 M | $153.42 M |
| 12/18/2025 | $4.80 | $4.49 (-6.46%) | $4.80 | $4.11 | 2.46 M | $136.95 M |
| 12/17/2025 | $6.12 | $4.72 (-22.88%) | $6.25 | $4.70 | 6.00 M | $143.96 M |
| 12/16/2025 | $4.73 | $5.72 (20.93%) | $6.05 | $4.36 | 25.22 M | $174.46 M |
| 12/15/2025 | $3.96 | $3.72 (-6.06%) | $3.98 | $3.64 | 3.96 M | $113.46 M |
| 12/12/2025 | $3.99 | $3.96 (-0.75%) | $4.05 | $3.84 | 442.68 K | $120.78 M |
| 12/11/2025 | $3.98 | $3.99 (0.25%) | $4.09 | $3.75 | 701.90 K | $121.70 M |
| 12/10/2025 | $4.15 | $4.00 (-3.61%) | $4.16 | $3.85 | 761.40 K | $122.00 M |
| 12/09/2025 | $3.96 | $4.19 (5.81%) | $4.40 | $3.90 | 630.25 K | $127.80 M |
| 12/08/2025 | $3.85 | $3.96 (2.86%) | $3.98 | $3.73 | 748.91 K | $120.78 M |
| 12/05/2025 | $4.21 | $3.85 (-8.55%) | $4.22 | $3.83 | 609.20 K | $117.43 M |
| 12/04/2025 | $3.97 | $4.21 (6.05%) | $4.27 | $3.91 | 520.60 K | $128.41 M |
| 12/03/2025 | $3.86 | $3.97 (2.85%) | $3.98 | $3.67 | 575.90 K | $121.09 M |
| 12/02/2025 | $4.05 | $3.84 (-5.19%) | $4.10 | $3.81 | 512.15 K | $117.12 M |
| 12/01/2025 | $4.25 | $4.01 (-5.65%) | $4.25 | $3.99 | 658.27 K | $122.31 M |
| 11/28/2025 | $4.40 | $4.34 (-1.36%) | $4.43 | $4.25 | 244.05 K | $132.37 M |
| 11/26/2025 | $4.15 | $4.39 (5.78%) | $4.45 | $4.15 | 377.92 K | $133.89 M |
| 11/25/2025 | $4.26 | $4.17 (-2.11%) | $4.49 | $4.09 | 632.74 K | $127.19 M |
| 11/24/2025 | $4.30 | $4.30 (0%) | $4.48 | $4.12 | 876.66 K | $131.15 M |
| 11/21/2025 | $4.14 | $4.32 (4.35%) | $4.39 | $4.07 | 555.97 K | $131.76 M |
| 11/20/2025 | $4.35 | $4.15 (-4.6%) | $4.75 | $4.13 | 657.30 K | $126.58 M |
| 11/19/2025 | $4.76 | $4.28 (-10.08%) | $4.86 | $4.24 | 1.56 M | $130.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
