Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BRC Inc. Class A Common Stock (NY:BRCC)

1.570 +0.060 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 02, 2025 1.520 1.615 1.490 1.570 1,000,980 +0.06(+3.97%)
Jul 01, 2025 1.320 1.555 1.305 1.510 1,427,335 +0.20(+15.27%)
Jun 30, 2025 1.320 1.400 1.305 1.310 866,076 -0.01(-0.76%)
Jun 27, 2025 1.250 1.320 1.190 1.320 2,369,811 +0.08(+6.45%)
Jun 26, 2025 1.300 1.310 1.220 1.240 1,480,272 -0.05(-3.88%)
Jun 25, 2025 1.360 1.365 1.290 1.290 799,354 -0.07(-5.15%)
Jun 24, 2025 1.360 1.420 1.330 1.360 1,908,128 +0.05(+3.82%)
Jun 23, 2025 1.350 1.369 1.286 1.310 1,195,664 -0.04(-2.96%)
Jun 20, 2025 1.420 1.460 1.335 1.350 1,372,175 -0.08(-5.59%)
Jun 18, 2025 1.460 1.490 1.430 1.430 370,823 -0.03(-2.05%)
Jun 17, 2025 1.510 1.550 1.450 1.460 682,804 -0.06(-3.95%)
Jun 16, 2025 1.530 1.555 1.460 1.520 689,931 +0.02(+1.33%)
Jun 13, 2025 1.590 1.619 1.500 1.500 722,866 -0.11(-6.83%)
Jun 12, 2025 1.630 1.640 1.590 1.610 532,680 -0.01(-0.62%)
Jun 11, 2025 1.690 1.720 1.620 1.620 482,036 -0.06(-3.57%)
Jun 10, 2025 1.720 1.760 1.670 1.680 625,542 -0.03(-1.75%)
Jun 09, 2025 1.670 1.725 1.655 1.710 456,137 +0.05(+3.01%)
Jun 06, 2025 1.680 1.690 1.640 1.660 443,404 +0.02(+1.22%)
Jun 05, 2025 1.730 1.750 1.640 1.640 521,840 -0.10(-5.75%)
Jun 04, 2025 1.680 1.750 1.680 1.740 545,417 +0.05(+2.96%)
Jun 03, 2025 1.710 1.720 1.650 1.690 425,547 -0.02(-1.17%)
Jun 02, 2025 1.800 1.800 1.705 1.710 538,521 -0.08(-4.47%)
May 30, 2025 1.840 1.890 1.780 1.790 530,478 -0.05(-2.72%)
May 29, 2025 1.870 1.875 1.825 1.840 422,843 +0.00(+0.00%)
May 28, 2025 1.850 1.870 1.825 1.840 496,719 -0.01(-0.54%)
May 27, 2025 1.860 1.920 1.835 1.850 544,830 +0.01(+0.54%)
May 23, 2025 1.880 1.940 1.830 1.840 457,606 -0.08(-4.17%)
May 22, 2025 1.850 1.940 1.814 1.920 346,539 +0.06(+3.23%)
May 21, 2025 1.890 1.950 1.860 1.860 543,093 -0.05(-2.62%)
May 20, 2025 1.990 2.000 1.900 1.910 484,705 -0.07(-3.54%)
May 19, 2025 1.930 1.990 1.930 1.980 407,536 +0.01(+0.51%)
May 16, 2025 1.940 2.010 1.925 1.970 586,495 +0.03(+1.55%)
May 15, 2025 1.830 2.015 1.830 1.940 660,923 +0.10(+5.43%)
May 14, 2025 1.830 1.870 1.810 1.840 552,782 +0.00(+0.00%)
May 13, 2025 1.780 1.870 1.760 1.840 791,745 +0.07(+3.95%)
May 12, 2025 1.690 1.780 1.660 1.770 1,051,744 +0.14(+8.59%)
May 09, 2025 1.550 1.630 1.480 1.630 1,358,515 +0.06(+3.82%)
May 08, 2025 1.650 1.650 1.500 1.570 1,396,161 +0.04(+2.61%)
May 07, 2025 1.780 1.836 1.500 1.530 2,700,117 -0.23(-13.07%)
May 06, 2025 1.950 2.017 1.750 1.760 3,409,303 -0.61(-25.74%)
May 05, 2025 2.280 2.395 2.270 2.370 910,658 +0.08(+3.49%)
May 02, 2025 2.260 2.345 2.250 2.290 762,746 +0.05(+2.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.