5 DAY PERFORMANCE
-1.43%
1 MONTH PERFORMANCE
-29.61%
3 MONTH PERFORMANCE
-42.98%
6 MONTH PERFORMANCE
-54.30%
YEAR-TO-DATE PERFORMANCE
-37.84%
1 YEAR PERFORMANCE
-73.66%
BRC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.77 | $0.69 (-9.42%) | $0.77 | $0.68 | 892.66 K | $153.15 M |
| 02/13/2026 | $0.72 | $0.73 (1.76%) | $0.74 | $0.70 | 842.46 K | $156.87 M |
| 02/12/2026 | $0.73 | $0.70 (-4.71%) | $0.73 | $0.68 | 1.19 M | $150.65 M |
| 02/11/2026 | $0.79 | $0.73 (-7.2%) | $0.79 | $0.73 | 808.22 K | $156.81 M |
| 02/10/2026 | $0.83 | $0.76 (-7.89%) | $0.84 | $0.76 | 877.10 K | $164.53 M |
| 02/09/2026 | $0.82 | $0.82 (0.31%) | $0.84 | $0.77 | 781.20 K | $176.11 M |
| 02/06/2026 | $0.80 | $0.83 (3.06%) | $0.83 | $0.75 | 863.74 K | $177.66 M |
| 02/05/2026 | $0.80 | $0.74 (-7.87%) | $0.81 | $0.73 | 1.30 M | $159.26 M |
| 02/04/2026 | $0.80 | $0.82 (2.5%) | $0.84 | $0.79 | 679.00 K | $176.48 M |
| 02/03/2026 | $0.88 | $0.79 (-10.44%) | $0.91 | $0.76 | 1.12 M | $169.61 M |
| 02/02/2026 | $0.83 | $0.85 (2.67%) | $0.88 | $0.82 | 901.06 K | $182.74 M |
| 01/30/2026 | $0.83 | $0.83 (-0.35%) | $0.85 | $0.80 | 621.38 K | $178.01 M |
| 01/29/2026 | $0.84 | $0.83 (-1.67%) | $0.86 | $0.80 | 891.70 K | $177.77 M |
| 01/28/2026 | $0.90 | $0.82 (-9.04%) | $0.91 | $0.81 | 1.01 M | $176.18 M |
| 01/27/2026 | $0.94 | $0.88 (-6.82%) | $0.95 | $0.87 | 1.03 M | $189.48 M |
| 01/26/2026 | $0.96 | $0.93 (-3.14%) | $0.97 | $0.93 | 596.82 K | $200.30 M |
| 01/23/2026 | $0.99 | $0.95 (-4.04%) | $1.00 | $0.94 | 660.23 K | $204.46 M |
| 01/22/2026 | $1.00 | $0.98 (-2.11%) | $1.02 | $0.97 | 738.90 K | $210.68 M |
| 01/21/2026 | $0.98 | $0.99 (1.55%) | $1.00 | $0.90 | 4.64 M | $214.03 M |
| 01/20/2026 | $0.99 | $0.95 (-4.04%) | $0.99 | $0.94 | 627.03 K | $204.46 M |
| 01/16/2026 | $0.99 | $0.98 (-1.48%) | $1.02 | $0.97 | 825.70 K | $210.96 M |
| 01/15/2026 | $1.01 | $0.99 (-1.84%) | $1.03 | $0.93 | 1.15 M | $213.37 M |
| 01/14/2026 | $1.07 | $0.97 (-9.33%) | $1.09 | $0.95 | 1.27 M | $208.81 M |
| 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 |
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.
