5 DAY PERFORMANCE
-2.17%
1 MONTH PERFORMANCE
+6.64%
3 MONTH PERFORMANCE
-16.97%
6 MONTH PERFORMANCE
-28.34%
YEAR-TO-DATE PERFORMANCE
-29.02%
1 YEAR PERFORMANCE
-39.19%
BRC Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $2.29 | $2.24 (-2.18%) | $2.31 | $2.24 | 869,430 | $557.59 M |
| 04/30/2025 | $2.29 | $2.28 (-0.44%) | $2.32 | $2.25 | 301,345 | $567.55 M |
| 04/29/2025 | $2.30 | $2.30 (0%) | $2.34 | $2.27 | 391,310 | $572.53 M |
| 04/28/2025 | $2.29 | $2.31 (0.87%) | $2.35 | $2.28 | 337,581 | $575.02 M |
| 04/25/2025 | $2.26 | $2.30 (1.77%) | $2.32 | $2.22 | 365,340 | $572.53 M |
| 04/24/2025 | $2.32 | $2.27 (-2.16%) | $2.32 | $2.25 | 760,238 | $565.06 M |
| 04/23/2025 | $2.24 | $2.30 (2.68%) | $2.32 | $2.21 | 507,031 | $572.53 M |
| 04/22/2025 | $2.14 | $2.19 (2.34%) | $2.25 | $2.12 | 574,117 | $545.14 M |
| 04/21/2025 | $2.09 | $2.13 (1.91%) | $2.14 | $2.09 | 382,200 | $530.21 M |
| 04/17/2025 | $2.08 | $2.11 (1.44%) | $2.14 | $2.05 | 430,800 | $525.23 M |
| 04/16/2025 | $2.13 | $2.06 (-3.29%) | $2.13 | $2.05 | 307,000 | $512.78 M |
| 04/15/2025 | $2.14 | $2.13 (-0.47%) | $2.15 | $2.08 | 410,935 | $530.21 M |
| 04/14/2025 | $2.18 | $2.15 (-1.38%) | $2.20 | $2.11 | 513,913 | $535.19 M |
| 04/11/2025 | $2.08 | $2.15 (3.37%) | $2.20 | $2.05 | 521,155 | $535.19 M |
| 04/10/2025 | $2.03 | $2.09 (2.96%) | $2.11 | $1.96 | 621,500 | $520.25 M |
| 04/09/2025 | $2.01 | $2.03 (1%) | $2.17 | $1.95 | 1.36 M | $505.32 M |
| 04/08/2025 | $2.04 | $2.00 (-1.96%) | $2.06 | $1.96 | 554,448 | $497.85 M |
| 04/07/2025 | $1.95 | $1.97 (1.03%) | $2.13 | $1.89 | 762,146 | $490.38 M |
| 04/04/2025 | $1.97 | $2.00 (1.52%) | $2.01 | $1.89 | 682,245 | $497.85 M |
| 04/03/2025 | $1.98 | $2.02 (2.02%) | $2.04 | $1.96 | 742,849 | $502.83 M |
| 04/02/2025 | $2.03 | $2.11 (3.94%) | $2.11 | $2.01 | 321,105 | $525.23 M |
| 04/01/2025 | $2.09 | $2.04 (-2.39%) | $2.09 | $1.96 | 701,300 | $507.81 M |
| 03/31/2025 | $2.10 | $2.09 (-0.48%) | $2.19 | $2.07 | 557,624 | $520.25 M |
| 03/28/2025 | $2.20 | $2.12 (-3.64%) | $2.21 | $2.10 | 443,741 | $527.72 M |
| 03/27/2025 | $2.14 | $2.21 (3.27%) | $2.23 | $2.14 | 382,720 | $550.12 M |
| 03/26/2025 | $2.12 | $2.13 (0.47%) | $2.16 | $2.10 | 443,600 | $530.21 M |
| 03/25/2025 | $2.22 | $2.12 (-4.5%) | $2.24 | $2.12 | 517,300 | $527.72 M |
| 03/24/2025 | $2.21 | $2.21 (0%) | $2.24 | $2.15 | 494,647 | $550.12 M |
| 03/21/2025 | $2.13 | $2.19 (2.82%) | $2.22 | $2.11 | 679,412 | $545.14 M |
| 03/20/2025 | $2.11 | $2.16 (2.37%) | $2.24 | $2.11 | 506,629 | $537.68 M |
| 03/19/2025 | $2.10 | $2.15 (2.38%) | $2.16 | $2.07 | 632,813 | $535.19 M |
| 03/18/2025 | $2.10 | $2.10 (0%) | $2.15 | $2.06 | 643,072 | $522.74 M |
| 03/17/2025 | $2.15 | $2.12 (-1.4%) | $2.18 | $2.11 | 516,793 | $527.72 M |
| 03/14/2025 | $2.00 | $2.13 (6.5%) | $2.14 | $2.00 | 554,821 | $530.21 M |
| 03/13/2025 | $2.04 | $1.96 (-3.92%) | $2.04 | $1.93 | 1.10 M | $487.89 M |
| 03/12/2025 | $2.07 | $2.03 (-1.93%) | $2.13 | $2.03 | 628,898 | $505.32 M |
| 03/11/2025 | $2.03 | $2.06 (1.48%) | $2.08 | $2.00 | 654,500 | $512.78 M |
| 03/10/2025 | $2.16 | $2.03 (-6.02%) | $2.17 | $2.00 | 845,800 | $505.32 M |
| 03/07/2025 | $2.11 | $2.14 (1.42%) | $2.22 | $2.11 | 561,197 | $532.70 M |
| 03/06/2025 | $2.12 | $2.12 (0%) | $2.22 | $2.05 | 835,878 | $527.72 M |
| 03/05/2025 | $2.12 | $2.15 (1.42%) | $2.17 | $2.03 | 1.22 M | $535.19 M |
| 03/04/2025 | $2.60 | $2.15 (-17.31%) | $2.66 | $2.01 | 2.40 M | $535.19 M |
| 03/03/2025 | $2.60 | $2.57 (-1.15%) | $2.78 | $2.52 | 1.34 M | $639.74 M |
| 02/28/2025 | $2.43 | $2.58 (6.17%) | $2.59 | $2.42 | 629,799 | $642.23 M |
| 02/27/2025 | $2.50 | $2.42 (-3.2%) | $2.62 | $2.40 | 369,511 | $559.62 M |
| 02/26/2025 | $2.58 | $2.50 (-3.1%) | $2.61 | $2.48 | 494,358 | $578.12 M |
| 02/25/2025 | $2.66 | $2.58 (-3.01%) | $2.70 | $2.57 | 397,060 | $596.62 M |
| 02/24/2025 | $2.62 | $2.65 (1.15%) | $2.74 | $2.57 | 460,252 | $612.81 M |
| 02/21/2025 | $2.56 | $2.57 (0.39%) | $2.59 | $2.54 | 302,384 | $594.31 M |
| 02/20/2025 | $2.54 | $2.53 (-0.39%) | $2.55 | $2.50 | 327,000 | $585.06 M |
| 02/19/2025 | $2.60 | $2.56 (-1.54%) | $2.60 | $2.53 | 248,242 | $592.00 M |
| 02/18/2025 | $2.61 | $2.59 (-0.77%) | $2.63 | $2.55 | 329,605 | $598.93 M |
| 02/14/2025 | $2.62 | $2.62 (0%) | $2.66 | $2.56 | 310,489 | $605.87 M |
| 02/13/2025 | $2.56 | $2.59 (1.17%) | $2.61 | $2.54 | 417,039 | $598.93 M |
| 02/12/2025 | $2.50 | $2.53 (1.2%) | $2.60 | $2.48 | 388,309 | $585.06 M |
| 02/11/2025 | $2.51 | $2.52 (0.4%) | $2.56 | $2.47 | 393,486 | $582.75 M |
| 02/10/2025 | $2.53 | $2.50 (-1.19%) | $2.57 | $2.42 | 635,581 | $578.12 M |
| 02/07/2025 | $2.59 | $2.53 (-2.32%) | $2.59 | $2.50 | 539,300 | $585.06 M |
| 02/06/2025 | $2.62 | $2.56 (-2.29%) | $2.63 | $2.56 | 410,300 | $592.00 M |
| 02/05/2025 | $2.72 | $2.59 (-4.78%) | $2.74 | $2.58 | 479,113 | $598.93 M |
| 02/04/2025 | $2.57 | $2.72 (5.84%) | $2.74 | $2.48 | 1.85 M | $629.00 M |
| 02/03/2025 | $2.66 | $2.58 (-3.01%) | $2.68 | $2.55 | 990,937 | $596.62 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.
