-
5 DAY PERFORMANCE
+1.18% -
1 MONTH PERFORMANCE
-22.57% -
3 MONTH PERFORMANCE
-43.86% -
6 MONTH PERFORMANCE
-21.33% -
YEAR-TO-DATE PERFORMANCE
-5.51% -
1 YEAR PERFORMANCE
-4.46%
BRC Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.47 | $3.42 (-1.44%) | $3.55 | $3.38 | 469,463 | $747.62 M |
| 09/27/2024 | $3.45 | $3.47 (0.58%) | $3.61 | $3.43 | 535,191 | $758.55 M |
| 09/26/2024 | $3.38 | $3.39 (0.3%) | $3.41 | $3.30 | 555,742 | $741.06 M |
| 09/25/2024 | $3.41 | $3.31 (-2.93%) | $3.42 | $3.27 | 601,543 | $723.57 M |
| 09/24/2024 | $3.35 | $3.39 (1.19%) | $3.43 | $3.28 | 652,941 | $741.06 M |
| 09/23/2024 | $3.37 | $3.33 (-1.19%) | $3.50 | $3.33 | 655,471 | $727.95 M |
| 09/20/2024 | $3.56 | $3.37 (-5.34%) | $3.59 | $3.36 | 1.08 M | $736.69 M |
| 09/19/2024 | $3.82 | $3.57 (-6.54%) | $3.83 | $3.57 | 868,799 | $780.41 M |
| 09/18/2024 | $3.65 | $3.72 (1.92%) | $3.85 | $3.58 | 1.28 M | $813.20 M |
| 09/17/2024 | $3.40 | $3.67 (7.94%) | $3.68 | $3.35 | 1.76 M | $802.27 M |
| 09/16/2024 | $3.31 | $3.27 (-1.21%) | $3.32 | $3.15 | 892,000 | $714.83 M |
| 09/13/2024 | $3.27 | $3.31 (1.22%) | $3.35 | $3.17 | 1.38 M | $723.57 M |
| 09/12/2024 | $3.42 | $3.25 (-4.97%) | $3.44 | $3.22 | 2.64 M | $710.46 M |
| 09/11/2024 | $3.64 | $3.40 (-6.59%) | $3.68 | $3.17 | 6.97 M | $743.25 M |
| 09/10/2024 | $3.76 | $3.64 (-3.19%) | $3.78 | $3.64 | 724,502 | $795.71 M |
| 09/09/2024 | $3.90 | $3.75 (-3.85%) | $3.91 | $3.63 | 1.35 M | $819.76 M |
| 09/06/2024 | $4.08 | $3.90 (-4.41%) | $4.13 | $3.87 | 842,444 | $852.55 M |
| 09/05/2024 | $4.53 | $4.06 (-10.38%) | $4.65 | $4.06 | 955,400 | $887.53 M |
| 09/04/2024 | $4.43 | $4.36 (-1.58%) | $4.58 | $4.33 | 451,000 | $953.11 M |
| 09/03/2024 | $4.39 | $4.44 (1.14%) | $4.47 | $4.33 | 507,914 | $970.60 M |
| 08/30/2024 | $4.32 | $4.43 (2.55%) | $4.48 | $4.30 | 766,828 | $968.41 M |
| 08/29/2024 | $4.30 | $4.32 (0.47%) | $4.36 | $4.25 | 505,700 | $944.36 M |
| 08/28/2024 | $4.38 | $4.27 (-2.51%) | $4.39 | $4.25 | 682,897 | $933.43 M |
| 08/27/2024 | $4.34 | $4.38 (0.92%) | $4.39 | $4.24 | 887,300 | $957.48 M |
| 08/26/2024 | $4.41 | $4.39 (-0.45%) | $4.44 | $4.32 | 749,057 | $959.67 M |
| 08/23/2024 | $4.20 | $4.36 (3.81%) | $4.43 | $4.16 | 1.14 M | $953.11 M |
| 08/22/2024 | $4.22 | $4.14 (-1.9%) | $4.28 | $4.08 | 661,507 | $905.01 M |
| 08/21/2024 | $4.00 | $4.23 (5.75%) | $4.35 | $3.98 | 1.07 M | $924.69 M |
| 08/20/2024 | $4.02 | $4.02 (0%) | $4.06 | $3.94 | 717,660 | $878.78 M |
| 08/19/2024 | $4.01 | $4.02 (0.25%) | $4.07 | $3.91 | 968,927 | $878.78 M |
| 08/16/2024 | $3.90 | $4.05 (3.85%) | $4.05 | $3.84 | 798,600 | $885.34 M |
| 08/15/2024 | $3.87 | $3.90 (0.78%) | $3.98 | $3.86 | 964,234 | $852.55 M |
| 08/14/2024 | $3.80 | $3.80 (0%) | $3.88 | $3.64 | 1.88 M | $830.69 M |
| 08/13/2024 | $3.54 | $3.74 (5.65%) | $3.78 | $3.48 | 2.39 M | $817.57 M |
| 08/12/2024 | $3.50 | $3.52 (0.57%) | $3.66 | $3.50 | 1.86 M | $769.48 M |
| 08/09/2024 | $3.46 | $3.50 (1.16%) | $3.62 | $3.24 | 2.89 M | $765.11 M |
| 08/08/2024 | $4.52 | $3.37 (-25.44%) | $4.52 | $3.30 | 8.22 M | $736.69 M |
| 08/07/2024 | $5.47 | $5.42 (-0.91%) | $5.47 | $5.27 | 888,800 | $1.18 B |
| 08/06/2024 | $5.15 | $5.33 (3.5%) | $5.34 | $5.07 | 972,916 | $1.17 B |
| 08/05/2024 | $5.21 | $5.07 (-2.69%) | $5.25 | $5.02 | 1.20 M | $1.11 B |
| 08/02/2024 | $5.51 | $5.56 (0.91%) | $5.60 | $5.42 | 742,982 | $1.22 B |
| 08/01/2024 | $5.72 | $5.68 (-0.7%) | $5.79 | $5.57 | 599,547 | $1.24 B |
| 07/31/2024 | $5.58 | $5.71 (2.33%) | $5.81 | $5.46 | 748,600 | $1.25 B |
| 07/30/2024 | $5.55 | $5.50 (-0.9%) | $5.60 | $5.43 | 390,968 | $1.20 B |
| 07/29/2024 | $5.80 | $5.53 (-4.66%) | $5.80 | $5.47 | 719,948 | $1.21 B |
| 07/26/2024 | $5.58 | $5.63 (0.9%) | $5.78 | $5.51 | 782,647 | $1.23 B |
| 07/25/2024 | $5.37 | $5.48 (2.05%) | $5.58 | $5.32 | 673,700 | $1.20 B |
| 07/24/2024 | $5.49 | $5.38 (-2%) | $5.55 | $5.29 | 642,087 | $1.18 B |
| 07/23/2024 | $5.54 | $5.55 (0.18%) | $5.70 | $5.47 | 727,562 | $1.21 B |
| 07/22/2024 | $5.61 | $5.59 (-0.36%) | $5.70 | $5.44 | 534,807 | $1.22 B |
| 07/19/2024 | $5.55 | $5.56 (0.18%) | $5.66 | $5.52 | 555,393 | $1.22 B |
| 07/18/2024 | $5.84 | $5.54 (-5.14%) | $5.99 | $5.48 | 678,311 | $1.21 B |
| 07/17/2024 | $5.87 | $5.87 (0%) | $6.02 | $5.74 | 560,071 | $1.28 B |
| 07/16/2024 | $5.85 | $5.98 (2.22%) | $6.00 | $5.78 | 624,309 | $1.31 B |
| 07/15/2024 | $5.92 | $5.78 (-2.36%) | $5.99 | $5.61 | 1.23 M | $1.26 B |
| 07/12/2024 | $5.49 | $5.87 (6.92%) | $5.89 | $5.42 | 1.26 M | $1.28 B |
| 07/11/2024 | $5.45 | $5.50 (0.92%) | $5.50 | $4.97 | 1.94 M | $1.20 B |
| 07/10/2024 | $5.82 | $5.40 (-7.22%) | $5.91 | $5.40 | 1.23 M | $1.18 B |
| 07/09/2024 | $6.04 | $5.76 (-4.64%) | $6.06 | $5.71 | 619,647 | $1.26 B |
| 07/08/2024 | $5.95 | $6.06 (1.85%) | $6.08 | $5.89 | 573,436 | $1.32 B |
| 07/05/2024 | $6.08 | $5.94 (-2.3%) | $6.15 | $5.72 | 569,118 | $1.30 B |
| 07/03/2024 | $5.99 | $6.10 (1.84%) | $6.23 | $5.95 | 516,932 | $1.33 B |
| 07/02/2024 | $6.11 | $5.95 (-2.62%) | $6.13 | $5.89 | 759,738 | $1.30 B |
| 07/01/2024 | $6.18 | $6.11 (-1.13%) | $6.30 | $5.98 | 703,907 | $1.34 B |