Skip to main content

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

1.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.