-
5 DAY PERFORMANCE
+4.96% -
1 MONTH PERFORMANCE
-12.68% -
3 MONTH PERFORMANCE
-26.91% -
6 MONTH PERFORMANCE
-48.88% -
YEAR-TO-DATE PERFORMANCE
-18.46% -
1 YEAR PERFORMANCE
-27.63%
BRC Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.02 | $2.95 (-2.32%) | $3.09 | $2.93 | 561,773 | $682.18 M |
| 11/15/2024 | $2.99 | $3.02 (1%) | $3.03 | $2.92 | 607,880 | $698.37 M |
| 11/14/2024 | $2.84 | $2.99 (5.28%) | $3.03 | $2.78 | 898,000 | $691.43 M |
| 11/13/2024 | $2.87 | $2.82 (-1.74%) | $2.90 | $2.81 | 904,625 | $652.12 M |
| 11/12/2024 | $2.97 | $2.86 (-3.7%) | $2.97 | $2.86 | 1.01 M | $661.37 M |
| 11/11/2024 | $3.09 | $2.98 (-3.56%) | $3.09 | $2.91 | 906,810 | $689.12 M |
| 11/08/2024 | $3.07 | $3.06 (-0.33%) | $3.10 | $2.98 | 848,610 | $707.62 M |
| 11/07/2024 | $3.18 | $3.06 (-3.77%) | $3.20 | $3.04 | 735,887 | $707.62 M |
| 11/06/2024 | $3.35 | $3.20 (-4.48%) | $3.48 | $3.04 | 1.70 M | $740.00 M |
| 11/05/2024 | $3.29 | $3.29 (0%) | $3.52 | $3.15 | 1.52 M | $760.81 M |
| 11/04/2024 | $3.11 | $3.16 (1.61%) | $3.22 | $3.09 | 984,904 | $730.75 M |
| 11/01/2024 | $3.15 | $3.14 (-0.32%) | $3.15 | $3.05 | 494,807 | $726.12 M |
| 10/31/2024 | $3.15 | $3.13 (-0.63%) | $3.19 | $3.10 | 470,196 | $723.81 M |
| 10/30/2024 | $3.12 | $3.16 (1.28%) | $3.23 | $3.12 | 383,008 | $730.75 M |
| 10/29/2024 | $3.25 | $3.14 (-3.38%) | $3.25 | $3.09 | 817,800 | $726.12 M |
| 10/28/2024 | $3.27 | $3.27 (0%) | $3.31 | $3.24 | 402,100 | $756.18 M |
| 10/25/2024 | $3.31 | $3.24 (-2.11%) | $3.36 | $3.21 | 468,186 | $749.25 M |
| 10/24/2024 | $3.25 | $3.30 (1.54%) | $3.33 | $3.24 | 342,425 | $763.12 M |
| 10/23/2024 | $3.27 | $3.26 (-0.31%) | $3.31 | $3.19 | 455,938 | $753.87 M |
| 10/22/2024 | $3.34 | $3.28 (-1.8%) | $3.39 | $3.27 | 580,400 | $758.50 M |
| 10/21/2024 | $3.39 | $3.34 (-1.47%) | $3.44 | $3.31 | 454,442 | $772.37 M |
| 10/18/2024 | $3.38 | $3.39 (0.3%) | $3.47 | $3.38 | 395,100 | $783.93 M |
| 10/17/2024 | $3.39 | $3.35 (-1.18%) | $3.42 | $3.35 | 351,783 | $774.68 M |
| 10/16/2024 | $3.36 | $3.40 (1.19%) | $3.46 | $3.36 | 348,541 | $786.25 M |
| 10/15/2024 | $3.47 | $3.32 (-4.32%) | $3.59 | $3.32 | 672,901 | $767.75 M |
| 10/14/2024 | $3.47 | $3.50 (0.86%) | $3.51 | $3.42 | 361,438 | $809.37 M |
| 10/11/2024 | $3.34 | $3.47 (3.89%) | $3.52 | $3.34 | 802,437 | $802.43 M |
| 10/10/2024 | $3.32 | $3.35 (0.9%) | $3.36 | $3.25 | 568,839 | $774.68 M |
| 10/09/2024 | $3.25 | $3.36 (3.38%) | $3.39 | $3.21 | 716,781 | $777.00 M |
| 10/08/2024 | $3.25 | $3.29 (1.23%) | $3.31 | $3.10 | 683,717 | $760.81 M |
| 10/07/2024 | $3.31 | $3.24 (-2.11%) | $3.32 | $3.17 | 533,727 | $749.25 M |
| 10/04/2024 | $3.29 | $3.33 (1.22%) | $3.33 | $3.23 | 478,200 | $770.06 M |
| 10/03/2024 | $3.27 | $3.27 (0%) | $3.33 | $3.20 | 526,431 | $756.18 M |
| 10/02/2024 | $3.33 | $3.30 (-0.9%) | $3.39 | $3.27 | 407,618 | $763.12 M |
| 10/01/2024 | $3.40 | $3.32 (-2.35%) | $3.43 | $3.31 | 513,900 | $767.75 M |
| 09/30/2024 | $3.47 | $3.42 (-1.44%) | $3.55 | $3.38 | 565,709 | $790.87 M |
| 09/27/2024 | $3.45 | $3.47 (0.58%) | $3.61 | $3.43 | 535,200 | $802.43 M |
| 09/26/2024 | $3.38 | $3.39 (0.3%) | $3.41 | $3.30 | 555,742 | $783.93 M |
| 09/25/2024 | $3.41 | $3.31 (-2.93%) | $3.42 | $3.27 | 601,543 | $765.43 M |
| 09/24/2024 | $3.35 | $3.39 (1.19%) | $3.43 | $3.28 | 652,941 | $783.93 M |
| 09/23/2024 | $3.37 | $3.33 (-1.19%) | $3.50 | $3.33 | 655,471 | $770.06 M |
| 09/20/2024 | $3.56 | $3.37 (-5.34%) | $3.59 | $3.36 | 1.08 M | $779.31 M |
| 09/19/2024 | $3.82 | $3.57 (-6.54%) | $3.83 | $3.57 | 868,799 | $825.56 M |
| 09/18/2024 | $3.65 | $3.72 (1.92%) | $3.85 | $3.58 | 1.28 M | $860.24 M |
| 09/17/2024 | $3.40 | $3.67 (7.94%) | $3.68 | $3.35 | 1.76 M | $848.68 M |
| 09/16/2024 | $3.31 | $3.27 (-1.21%) | $3.32 | $3.15 | 892,000 | $756.18 M |
| 09/13/2024 | $3.27 | $3.31 (1.22%) | $3.35 | $3.17 | 1.38 M | $765.43 M |
| 09/12/2024 | $3.42 | $3.25 (-4.97%) | $3.44 | $3.22 | 2.64 M | $751.56 M |
| 09/11/2024 | $3.64 | $3.40 (-6.59%) | $3.68 | $3.17 | 6.97 M | $786.25 M |
| 09/10/2024 | $3.76 | $3.64 (-3.19%) | $3.78 | $3.64 | 724,502 | $841.74 M |
| 09/09/2024 | $3.90 | $3.75 (-3.85%) | $3.91 | $3.63 | 1.35 M | $867.18 M |
| 09/06/2024 | $4.08 | $3.90 (-4.41%) | $4.13 | $3.87 | 842,444 | $901.87 M |
| 09/05/2024 | $4.53 | $4.06 (-10.38%) | $4.65 | $4.06 | 955,400 | $938.87 M |
| 09/04/2024 | $4.43 | $4.36 (-1.58%) | $4.58 | $4.33 | 451,000 | $1.01 B |
| 09/03/2024 | $4.39 | $4.44 (1.14%) | $4.47 | $4.33 | 507,914 | $1.03 B |
| 08/30/2024 | $4.32 | $4.43 (2.55%) | $4.48 | $4.30 | 766,828 | $1.02 B |
| 08/29/2024 | $4.30 | $4.32 (0.47%) | $4.36 | $4.25 | 505,700 | $998.99 M |
| 08/28/2024 | $4.38 | $4.27 (-2.51%) | $4.39 | $4.25 | 682,897 | $987.43 M |
| 08/27/2024 | $4.34 | $4.38 (0.92%) | $4.39 | $4.24 | 887,300 | $1.01 B |
| 08/26/2024 | $4.41 | $4.39 (-0.45%) | $4.44 | $4.32 | 749,057 | $1.02 B |
| 08/23/2024 | $4.20 | $4.36 (3.81%) | $4.43 | $4.16 | 1.14 M | $1.01 B |
| 08/22/2024 | $4.22 | $4.14 (-1.9%) | $4.28 | $4.08 | 661,507 | $957.37 M |
| 08/21/2024 | $4.00 | $4.23 (5.75%) | $4.35 | $3.98 | 1.07 M | $978.18 M |
| 08/20/2024 | $4.02 | $4.02 (0%) | $4.06 | $3.94 | 717,660 | $929.62 M |
| 08/19/2024 | $4.01 | $4.02 (0.25%) | $4.07 | $3.91 | 968,927 | $929.62 M |