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

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

3.210 +0.040 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 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 (%)
Jan 02, 2025 3.210 3.340 3.150 3.210 652,305 +0.04(+1.26%)
Dec 31, 2024 3.170 0 +0.07(+2.26%)
Dec 30, 2024 3.030 3.200 3.001 3.100 860,505 +0.05(+1.64%)
Dec 27, 2024 3.000 3.060 2.924 3.050 597,168 +0.04(+1.33%)
Dec 26, 2024 2.930 3.030 2.930 3.010 777,074 +0.08(+2.73%)
Dec 24, 2024 2.900 2.950 2.860 2.930 355,086 +0.04(+1.38%)
Dec 23, 2024 2.930 2.960 2.840 2.890 672,307 -0.04(-1.37%)
Dec 20, 2024 2.840 2.970 2.800 2.930 968,712 +0.04(+1.21%)
Dec 19, 2024 2.920 2.950 2.790 2.895 769,262 -0.02(-0.52%)
Dec 18, 2024 3.030 3.090 2.865 2.910 1,057,399 -0.10(-3.32%)
Dec 17, 2024 2.950 3.045 2.910 3.010 1,179,918 +0.05(+1.69%)
Dec 16, 2024 3.000 3.045 2.945 2.960 931,540 -0.07(-2.31%)
Dec 13, 2024 3.090 3.190 2.970 3.030 659,466 -0.08(-2.57%)
Dec 12, 2024 3.120 3.200 3.080 3.110 551,254 -0.01(-0.32%)
Dec 11, 2024 3.000 3.170 2.940 3.120 1,015,363 +0.15(+5.05%)
Dec 10, 2024 2.970 3.030 2.930 2.970 624,468 -0.02(-0.67%)
Dec 09, 2024 3.120 3.130 2.945 2.990 837,748 -0.12(-3.86%)
Dec 06, 2024 3.050 3.140 2.990 3.110 600,919 +0.10(+3.32%)
Dec 05, 2024 3.090 3.095 3.010 3.010 638,505 -0.08(-2.59%)
Dec 04, 2024 3.120 3.145 3.060 3.090 485,552 -0.04(-1.28%)
Dec 03, 2024 3.200 3.200 3.040 3.130 772,104 -0.07(-2.19%)
Dec 02, 2024 3.120 3.285 3.110 3.200 683,790 +0.06(+1.91%)
Nov 29, 2024 3.100 3.170 3.100 3.140 266,325 +0.05(+1.62%)
Nov 27, 2024 3.010 3.170 3.010 3.090 608,485 +0.10(+3.34%)
Nov 26, 2024 2.980 3.040 2.940 2.990 423,277 +0.00(+0.00%)
Nov 25, 2024 3.010 3.125 2.990 2.990 995,520 -0.03(-0.99%)
Nov 22, 2024 2.950 3.040 2.930 3.020 750,872 +0.09(+3.07%)
Nov 21, 2024 2.850 2.990 2.850 2.930 876,314 +0.07(+2.45%)
Nov 20, 2024 2.930 2.990 2.800 2.860 728,097 -0.10(-3.38%)
Nov 19, 2024 2.910 2.960 2.810 2.960 802,357 +0.01(+0.34%)
Nov 18, 2024 3.020 3.085 2.930 2.950 571,917 -0.07(-2.32%)
Nov 15, 2024 2.990 3.030 2.920 3.020 607,880 +0.03(+1.00%)
Nov 14, 2024 2.840 3.030 2.780 2.990 897,551 +0.17(+6.03%)
Nov 13, 2024 2.870 2.895 2.810 2.820 903,949 -0.04(-1.40%)
Nov 12, 2024 2.970 2.970 2.860 2.860 1,006,271 -0.12(-4.03%)
Nov 11, 2024 3.090 3.090 2.905 2.980 906,156 -0.08(-2.61%)
Nov 08, 2024 3.070 3.100 2.980 3.060 848,610 +0.00(+0.00%)
Nov 07, 2024 3.180 3.200 3.040 3.060 735,798 -0.14(-4.38%)
Nov 06, 2024 3.350 3.480 3.040 3.200 1,699,645 -0.09(-2.74%)
Nov 05, 2024 3.290 3.520 3.150 3.290 1,517,313 +0.13(+4.11%)
Nov 04, 2024 3.110 3.220 3.090 3.160 976,298 +0.02(+0.64%)
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 and Conditions.