NYSE : BRCC
BRC Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 12.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 315.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BRC Inc. (BRCC) closed at 12.6 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 13.15 | 13.39 | 12.58 | 12.6 | 144,013 | -3.00% |
| 2026-10-29 | 12.16 | 12.99 | 12.03 | 12.99 | 189,352 | +6.91% |
| 2026-10-28 | 11.56 | 12.2 | 11.4 | 12.15 | 175,466 | +4.74% |
| 2026-10-27 | 11.59 | 11.74 | 11.04 | 11.6 | 181,509 | -0.43% |
| 2026-10-26 | 11.27 | 11.785 | 11.075 | 11.65 | 111,829 | +3.10% |
| 2026-10-23 | 10.95 | 11.37 | 10.76 | 11.3 | 118,941 | +1.71% |
| 2026-10-22 | 10.54 | 11.15 | 10.5 | 11.11 | 115,578 | +5.21% |
| 2026-10-21 | 10.56 | 10.69 | 10.293 | 10.56 | 116,286 | -0.19% |
| 2026-10-20 | 10.02 | 10.72 | 9.97 | 10.58 | 177,743 | +5.80% |
| 2026-10-19 | 10.02 | 10.17 | 9.71 | 10 | 114,235 | -0.89% |
| 2026-10-16 | 10.7 | 10.844 | 10.05 | 10.09 | 140,080 | -4.09% |
| 2026-10-15 | 10.35 | 10.85 | 10.16 | 10.52 | 158,863 | +0.48% |
| 2026-10-14 | 10.02 | 10.5 | 10.02 | 10.47 | 102,203 | +4.08% |
| 2026-10-13 | 9.91 | 10.52 | 9.825 | 10.06 | 167,142 | +1.31% |
| 2026-10-12 | 9.63 | 10 | 9.63 | 9.93 | 68,609 | +2.48% |
| 2026-10-09 | 9.5 | 9.79 | 9.5 | 9.69 | 35,778 | +1.36% |
| 2026-10-08 | 9.45 | 9.65 | 9.254 | 9.56 | 91,804 | +1.06% |
| 2026-10-07 | 9.37 | 9.5 | 9.25 | 9.46 | 59,967 | +0.21% |
| 2026-10-06 | 9.52 | 9.563 | 9.35 | 9.44 | 70,453 | -0.11% |
| 2026-10-05 | 9.12 | 9.49 | 8.88 | 9.45 | 83,357 | +4.42% |
| 2026-10-02 | 8.95 | 9.171 | 8.77 | 9.05 | 67,993 | +1.23% |
| 2026-10-01 | 9.11 | 9.11 | 8.55 | 8.94 | 95,285 | -1.32% |
| 2026-09-30 | 9.27 | 9.27 | 8.781 | 9.06 | 72,584 | -1.63% |
| 2026-09-29 | 9.03 | 9.34 | 8.985 | 9.21 | 51,162 | +1.77% |
| 2026-09-28 | 9.23 | 9.365 | 8.99 | 9.05 | 99,745 | -1.84% |
| 2026-09-25 | 8.99 | 9.27 | 8.91 | 9.22 | 73,504 | +1.99% |
| 2026-09-24 | 9.01 | 9.1 | 8.915 | 9.04 | 66,063 | +0.78% |
| 2026-09-23 | 9.24 | 9.24 | 8.65 | 8.97 | 90,808 | -3.44% |
| 2026-09-22 | 8.94 | 9.49 | 8.94 | 9.29 | 83,821 | +4.38% |
| 2026-09-21 | 9.4 | 9.54 | 8.84 | 8.9 | 139,683 | -4.91% |
| 2026-09-18 | 9.79 | 9.815 | 9.32 | 9.36 | 390,950 | -5.36% |
| 2026-09-17 | 10 | 10.3 | 9.77 | 9.89 | 101,048 | +0.41% |
| 2026-09-16 | 9.19 | 10.02 | 9.19 | 9.85 | 128,355 | +7.89% |
| 2026-09-15 | 8.87 | 9.2 | 8.613 | 9.13 | 104,244 | +1.67% |
| 2026-09-14 | 8.61 | 9.09 | 8.61 | 8.98 | 90,558 | +4.91% |
| 2026-09-11 | 8.35 | 8.68 | 8.323 | 8.56 | 54,270 | +2.88% |
| 2026-09-10 | 8.35 | 8.57 | 8.26 | 8.32 | 68,798 | -1.30% |
| 2026-09-09 | 8.82 | 8.83 | 8.33 | 8.43 | 83,109 | -5.17% |
| 2026-09-08 | 8.73 | 8.95 | 8.603 | 8.89 | 105,664 | +1.60% |
| 2026-09-04 | 8.52 | 8.8 | 8.39 | 8.75 | 65,047 | +1.86% |
| 2026-09-03 | 8.45 | 8.59 | 8.225 | 8.59 | 53,121 | +2.26% |
| 2026-09-02 | 8.23 | 8.44 | 7.99 | 8.4 | 126,833 | +1.57% |
| 2026-09-01 | 8.04 | 8.4 | 8 | 8.27 | 140,939 | +2.86% |
| 2026-08-31 | 8.52 | 8.74 | 7.93 | 8.04 | 117,339 | -4.74% |
| 2026-08-28 | 8.38 | 8.725 | 8.38 | 8.44 | 104,055 | +0.72% |
| 2026-08-27 | 8.52 | 8.95 | 8.35 | 8.38 | 177,151 | -2.22% |
| 2026-08-26 | 8.5 | 9 | 8.31 | 8.57 | 164,144 | +0.23% |
| 2026-08-25 | 9.11 | 9.11 | 7.713 | 8.55 | 413,242 | -8.36% |
| 2026-08-24 | 9.2 | 10.648 | 8.76 | 9.33 | 503,695 | +6.03% |
| 2026-08-21 | 8.55 | 8.868 | 8.376 | 8.799 | 81,318 | +1.82% |
| 2026-08-20 | 8.199 | 8.734 | 7.903 | 8.642 | 190,584 | +6.69% |
| 2026-08-19 | 8.25 | 8.713 | 8.056 | 8.1 | 112,935 | -1.42% |
| 2026-08-18 | 8.258 | 8.547 | 8.14 | 8.217 | 90,424 | +0.76% |
| 2026-08-17 | 8.007 | 9.099 | 8.007 | 8.155 | 123,579 | -3.98% |
| 2026-08-14 | 8.489 | 8.928 | 8.222 | 8.493 | 116,139 | +0.49% |
| 2026-08-13 | 8.605 | 9.1 | 8.4 | 8.452 | 149,343 | -1.72% |
| 2026-08-12 | 8.605 | 8.907 | 8.401 | 8.6 | 90,271 | +1.42% |
| 2026-08-11 | 8.722 | 8.844 | 8.427 | 8.48 | 169,727 | -1.86% |
| 2026-08-10 | 9.094 | 9.7 | 8.601 | 8.641 | 200,025 | -13.59% |
| 2026-08-07 | 9.799 | 10.2 | 9.3 | 10 | 91,815 | +4.01% |
| 2026-08-06 | 10 | 10.4 | 9.6 | 9.614 | 78,145 | -4.81% |
| 2026-08-05 | 10.4 | 10.7 | 9.597 | 10.1 | 92,677 | -3.81% |
| 2026-08-04 | 12.7 | 12.75 | 9.514 | 10.5 | 438,727 | +0.00% |
| 2026-08-03 | 11 | 11.7 | 9.9 | 10.5 | 176,570 | +1.94% |
| 2026-07-31 | 10.3 | 10.9 | 10.15 | 10.3 | 48,001 | +0.98% |
| 2026-07-30 | 10.6 | 10.75 | 10 | 10.2 | 50,776 | -1.92% |
| 2026-07-29 | 10.3 | 10.895 | 10.2 | 10.4 | 45,758 | +2.97% |
| 2026-07-28 | 10 | 10.3 | 9.902 | 10.1 | 60,404 | +2.01% |
| 2026-07-27 | 11 | 11.1 | 9.901 | 9.901 | 65,379 | -8.32% |
| 2026-07-24 | 12.1 | 12.503 | 10.8 | 10.8 | 85,158 | -10.00% |
| 2026-07-23 | 12.5 | 12.9 | 11.9 | 12 | 110,314 | -4.76% |
| 2026-07-22 | 11.9 | 12.95 | 11.8 | 12.6 | 65,110 | +5.00% |
| 2026-07-21 | 11.9 | 12.2 | 11.5 | 12 | 57,707 | +0.00% |
| 2026-07-20 | 11.4 | 12.4 | 11.4 | 12 | 85,045 | +5.26% |
| 2026-07-17 | 11.7 | 12.25 | 11.4 | 11.4 | 70,669 | -3.39% |
| 2026-07-16 | 11.6 | 11.95 | 11.5 | 11.8 | 37,185 | +1.72% |
| 2026-07-15 | 11.8 | 12 | 11.4 | 11.6 | 32,627 | -0.85% |
| 2026-07-14 | 12 | 12.182 | 11.7 | 11.7 | 18,658 | -2.50% |
| 2026-07-13 | 11.9 | 12.45 | 11.886 | 12 | 32,564 | +1.69% |
| 2026-07-10 | 12 | 12.3 | 11.8 | 11.8 | 29,075 | -0.84% |
| 2026-07-09 | 12.1 | 12.4 | 11.75 | 11.9 | 68,527 | -0.83% |
| 2026-07-08 | 11.7 | 12.45 | 11.7 | 12 | 74,770 | +1.69% |
| 2026-07-07 | 11.5 | 12.1 | 11.5 | 11.8 | 40,863 | +2.61% |
| 2026-07-06 | 12 | 12.2 | 11.3 | 11.5 | 58,820 | -4.96% |
| 2026-07-02 | 10.6 | 12.35 | 10.6 | 12.1 | 141,578 | +13.08% |
| 2026-07-01 | 11.2 | 11.4 | 10.5 | 10.7 | 107,309 | -3.60% |
| 2026-06-30 | 12 | 12.05 | 11.1 | 11.1 | 77,264 | -7.50% |
| 2026-06-29 | 12.8 | 12.8 | 11.4 | 12 | 130,151 | -7.69% |
| 2026-06-26 | 12.5 | 13.15 | 12.5 | 13 | 311,555 | +3.17% |
| 2026-06-25 | 12.3 | 12.991 | 12.3 | 12.6 | 40,564 | +0.80% |
| 2026-06-24 | 12.3 | 12.8 | 12.1 | 12.5 | 32,915 | +0.81% |
| 2026-06-23 | 12.2 | 12.8 | 12 | 12.4 | 83,342 | +0.81% |
| 2026-06-22 | 13.1 | 13.35 | 12.15 | 12.3 | 90,339 | -6.11% |
| 2026-06-18 | 12.9 | 13.2 | 12.65 | 13.1 | 57,055 | +0.77% |
| 2026-06-17 | 13.1 | 13.65 | 13 | 13 | 82,669 | -1.52% |
| 2026-06-16 | 13.2 | 13.5 | 13.1 | 13.2 | 60,895 | -0.75% |
| 2026-06-15 | 13.5 | 14.11 | 13.05 | 13.3 | 75,683 | -2.21% |
| 2026-06-12 | 13.3 | 13.8 | 13.15 | 13.6 | 108,753 | +3.03% |
| 2026-06-11 | 12.8 | 13.4 | 12.75 | 13.2 | 61,777 | +4.76% |
| 2026-06-10 | 12.2 | 13.15 | 12.191 | 12.6 | 79,282 | +3.28% |
| 2026-06-09 | 11.9 | 12.6 | 11.9 | 12.2 | 65,789 | +0.83% |
| 2026-06-08 | 12.9 | 13.16 | 12 | 12.1 | 129,054 | -6.20% |
| 2026-06-05 | 12.7 | 13.378 | 12.7 | 12.9 | 88,415 | +0.78% |
| 2026-06-04 | 15 | 15.2 | 12.4 | 12.8 | 228,608 | -14.67% |
| 2026-06-03 | 15.4 | 16.1 | 14.803 | 15 | 126,272 | -3.85% |
| 2026-06-02 | 15.6 | 15.7 | 14.95 | 15.6 | 126,002 | +0.65% |
| 2026-06-01 | 16.8 | 17.1 | 15.3 | 15.5 | 435,292 | -5.49% |
| 2026-05-29 | 17.1 | 17.5 | 16.1 | 16.4 | 218,175 | -4.09% |
| 2026-05-28 | 17 | 18.35 | 16.9 | 17.1 | 237,241 | -0.58% |
| 2026-05-27 | 18 | 18 | 16.603 | 17.2 | 156,169 | -1.71% |
| 2026-05-26 | 17.3 | 18.299 | 16.9 | 17.5 | 146,349 | +1.74% |
| 2026-05-22 | 18 | 18.55 | 17.2 | 17.2 | 233,449 | -3.37% |
| 2026-05-21 | 17.7 | 18.3 | 16.95 | 17.8 | 237,363 | +1.71% |
| 2026-05-20 | 16.5 | 17.8 | 16.3 | 17.5 | 192,205 | +4.79% |
| 2026-05-19 | 16.5 | 16.9 | 16.1 | 16.7 | 87,690 | +1.21% |
| 2026-05-18 | 16.3 | 17 | 15.4 | 16.5 | 120,713 | +3.13% |
| 2026-05-15 | 15.4 | 16.3 | 14.9 | 16 | 171,866 | +3.90% |
| 2026-05-14 | 13.5 | 15.5 | 13.488 | 15.4 | 215,853 | +14.93% |
| 2026-05-13 | 12.8 | 13.6 | 12.612 | 13.4 | 76,459 | +3.88% |
| 2026-05-12 | 12.6 | 13.55 | 12.5 | 12.9 | 84,283 | +0.00% |