5 DAY PERFORMANCE
+4.90%
1 MONTH PERFORMANCE
-13.01%
3 MONTH PERFORMANCE
-20.74%
6 MONTH PERFORMANCE
-31.41%
YEAR-TO-DATE PERFORMANCE
-3.60%
1 YEAR PERFORMANCE
-64.92%
BRC Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/13/2026 | $1.05 | $1.06 (0.95%) | $1.08 | $1.02 | 1.40 M | $228.13 M |
| 01/12/2026 | $1.02 | $1.03 (0.98%) | $1.04 | $0.99 | 2.26 M | $221.68 M |
| 01/09/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.96 | 1.09 M | $217.37 M |
| 01/08/2026 | $0.98 | $1.02 (4.08%) | $1.05 | $0.98 | 1.22 M | $299.54 M |
| 01/07/2026 | $1.04 | $0.97 (-6.72%) | $1.06 | $0.96 | 2.25 M | $284.89 M |
| 01/06/2026 | $1.09 | $1.05 (-3.67%) | $1.11 | $1.03 | 1.02 M | $308.35 M |
| 01/05/2026 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.09 | 430.13 K | $320.10 M |
| 01/02/2026 | $1.11 | $1.12 (0.9%) | $1.16 | $1.09 | 524.40 K | $328.91 M |
| 12/31/2025 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.10 | 987.20 K | $325.97 M |
| 12/30/2025 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.12 | 1.19 M | $331.84 M |
| 12/29/2025 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.15 | 596.63 K | $343.59 M |
| 12/26/2025 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.17 | 571.20 K | $349.46 M |
| 12/24/2025 | $1.19 | $1.21 (1.68%) | $1.22 | $1.16 | 523.70 K | $355.34 M |
| 12/23/2025 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.15 | 604.80 K | $343.59 M |
| 12/22/2025 | $1.21 | $1.21 (0%) | $1.22 | $1.19 | 678.81 K | $355.34 M |
| 12/19/2025 | $1.23 | $1.26 (2.44%) | $1.26 | $1.19 | 1.22 M | $370.02 M |
| 12/18/2025 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.21 | 656.90 K | $361.21 M |
| 12/17/2025 | $1.21 | $1.21 (0%) | $1.23 | $1.21 | 440.04 K | $355.34 M |
| 12/16/2025 | $1.21 | $1.21 (0%) | $1.23 | $1.20 | 476.41 K | $355.34 M |
| 12/15/2025 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.20 | 388.32 K | $361.21 M |
| 12/12/2025 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.23 | 315.00 K | $361.21 M |
| 12/11/2025 | $1.27 | $1.26 (-0.79%) | $1.28 | $1.25 | 394.52 K | $370.02 M |
| 12/10/2025 | $1.23 | $1.25 (1.63%) | $1.27 | $1.22 | 603.65 K | $367.08 M |
| 12/09/2025 | $1.23 | $1.24 (0.81%) | $1.25 | $1.22 | 335.82 K | $364.15 M |
| 12/08/2025 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.19 | 597.06 K | $355.34 M |
| 12/05/2025 | $1.24 | $1.25 (0.81%) | $1.26 | $1.23 | 365.01 K | $367.08 M |
| 12/04/2025 | $1.30 | $1.26 (-3.08%) | $1.31 | $1.25 | 278.24 K | $370.02 M |
| 12/03/2025 | $1.30 | $1.31 (0.77%) | $1.32 | $1.27 | 487.00 K | $384.70 M |
| 12/02/2025 | $1.27 | $1.28 (0.79%) | $1.29 | $1.24 | 363.54 K | $375.89 M |
| 12/01/2025 | $1.27 | $1.25 (-1.57%) | $1.28 | $1.20 | 569.20 K | $367.08 M |
| 11/28/2025 | $1.27 | $1.27 (0%) | $1.29 | $1.21 | 705.90 K | $372.96 M |
| 11/26/2025 | $1.21 | $1.28 (5.79%) | $1.29 | $1.20 | 983.47 K | $375.89 M |
| 11/25/2025 | $1.18 | $1.21 (2.54%) | $1.22 | $1.18 | 793.53 K | $355.34 M |
| 11/24/2025 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.17 | 538.03 K | $349.46 M |
| 11/21/2025 | $1.19 | $1.21 (1.68%) | $1.24 | $1.19 | 676.66 K | $355.34 M |
| 11/20/2025 | $1.24 | $1.19 (-4.03%) | $1.26 | $1.19 | 362.50 K | $349.46 M |
| 11/19/2025 | $1.25 | $1.21 (-3.2%) | $1.29 | $1.20 | 540.30 K | $355.34 M |
| 11/18/2025 | $1.22 | $1.27 (4.1%) | $1.29 | $1.21 | 479.30 K | $372.96 M |
| 11/17/2025 | $1.30 | $1.21 (-6.92%) | $1.40 | $1.20 | 988.80 K | $355.34 M |
| 11/14/2025 | $1.26 | $1.29 (2.38%) | $1.30 | $1.22 | 452.41 K | $378.83 M |
| 11/13/2025 | $1.30 | $1.27 (-2.31%) | $1.32 | $1.25 | 448.71 K | $372.96 M |
| 11/12/2025 | $1.35 | $1.30 (-3.7%) | $1.36 | $1.26 | 425.23 K | $381.77 M |
| 11/11/2025 | $1.27 | $1.34 (5.51%) | $1.35 | $1.26 | 354.85 K | $393.51 M |
| 11/10/2025 | $1.24 | $1.26 (1.61%) | $1.26 | $1.20 | 290.41 K | $370.02 M |
| 11/07/2025 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.20 | 642.80 K | $358.27 M |
| 11/06/2025 | $1.29 | $1.22 (-5.43%) | $1.35 | $1.20 | 627.55 K | $358.27 M |
| 11/05/2025 | $1.32 | $1.29 (-2.27%) | $1.34 | $1.27 | 553.05 K | $378.83 M |
| 11/04/2025 | $1.38 | $1.32 (-4.35%) | $1.49 | $1.29 | 938.60 K | $387.64 M |
| 11/03/2025 | $1.28 | $1.42 (10.94%) | $1.44 | $1.25 | 1.47 M | $417.01 M |
| 10/31/2025 | $1.26 | $1.27 (0.79%) | $1.34 | $1.25 | 677.62 K | $273.33 M |
| 10/30/2025 | $1.30 | $1.26 (-3.08%) | $1.31 | $1.25 | 445.34 K | $271.18 M |
| 10/29/2025 | $1.33 | $1.29 (-3.01%) | $1.38 | $1.29 | 517.50 K | $277.63 M |
| 10/28/2025 | $1.39 | $1.33 (-4.32%) | $1.40 | $1.33 | 422.70 K | $286.24 M |
| 10/27/2025 | $1.41 | $1.38 (-2.13%) | $1.43 | $1.38 | 365.27 K | $297.00 M |
| 10/24/2025 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.39 | 234.84 K | $301.31 M |
| 10/23/2025 | $1.41 | $1.41 (0%) | $1.41 | $1.38 | 429.90 K | $303.46 M |
| 10/22/2025 | $1.40 | $1.42 (1.43%) | $1.45 | $1.39 | 662.80 K | $305.61 M |
| 10/21/2025 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.36 | 370.54 K | $299.15 M |
| 10/20/2025 | $1.41 | $1.41 (0%) | $1.43 | $1.39 | 372.14 K | $303.46 M |
| 10/17/2025 | $1.38 | $1.39 (0.72%) | $1.41 | $1.36 | 519.52 K | $299.15 M |
| 10/16/2025 | $1.40 | $1.40 (0%) | $1.42 | $1.38 | 361.30 K | $301.31 M |
| 10/15/2025 | $1.40 | $1.40 (0%) | $1.44 | $1.37 | 372.03 K | $301.31 M |
| 10/14/2025 | $1.34 | $1.40 (4.48%) | $1.41 | $1.32 | 659.50 K | $301.31 M |
| 10/13/2025 | $1.35 | $1.35 (0%) | $1.37 | $1.32 | 360.30 K | $290.55 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.
