NYSE - Delayed Quote
USD
BRC Inc. (BRCC)
9.77
-2.90
(-22.89%)
At close: November 3 at 4:00:02 PM EST
9.58
-0.19
(-1.94%)
After hours: November 3 at 5:44:21 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
9.75
9.91
8.03
9.77
9.77
339,200
Nov 2, 2026
12.55
13.14
12.53
12.67
12.67
115,600
Oct 30, 2026
13.15
13.39
12.58
12.60
12.60
144,000
Oct 29, 2026
12.16
12.99
12.03
12.99
12.99
189,100
Oct 28, 2026
11.56
12.20
11.40
12.15
12.15
175,200
Oct 27, 2026
11.59
11.74
11.04
11.60
11.60
181,500
Oct 26, 2026
11.27
11.78
11.07
11.65
11.65
111,700
Oct 23, 2026
10.95
11.37
10.76
11.30
11.30
118,900
Oct 22, 2026
10.54
11.15
10.50
11.11
11.11
115,600
Oct 21, 2026
10.56
10.69
10.29
10.56
10.56
116,300
Oct 20, 2026
10.02
10.72
9.97
10.58
10.58
177,700
Oct 19, 2026
10.02
10.17
9.71
10.00
10.00
114,200
Oct 16, 2026
10.70
10.84
10.05
10.09
10.09
140,100
Oct 15, 2026
10.35
10.85
10.16
10.52
10.52
158,900
Oct 14, 2026
10.02
10.50
10.02
10.47
10.47
101,900
Oct 13, 2026
9.91
10.52
9.82
10.06
10.06
166,900
Oct 12, 2026
9.63
10.00
9.63
9.93
9.93
68,600
Oct 9, 2026
9.50
9.79
9.50
9.69
9.69
35,800
Oct 8, 2026
9.45
9.65
9.25
9.56
9.56
91,700
Oct 7, 2026
9.37
9.50
9.25
9.46
9.46
60,000
Oct 6, 2026
9.52
9.56
9.35
9.44
9.44
70,400
Oct 5, 2026
9.12
9.49
8.88
9.45
9.45
83,300
Oct 2, 2026
8.95
9.17
8.77
9.05
9.05
68,000
Oct 1, 2026
9.11
9.11
8.55
8.94
8.94
95,200
Sep 30, 2026
9.27
9.27
8.78
9.06
9.06
72,600
Sep 29, 2026
9.03
9.34
8.98
9.21
9.21
51,200
Sep 28, 2026
9.23
9.36
8.99
9.05
9.05
99,700
Sep 25, 2026
8.99
9.27
8.91
9.22
9.22
73,500
Sep 24, 2026
9.01
9.10
8.91
9.04
9.04
66,100
Sep 23, 2026
9.24
9.24
8.65
8.97
8.97
90,800
Sep 22, 2026
8.94
9.49
8.94
9.29
9.29
83,800
Sep 21, 2026
9.40
9.54
8.84
8.90
8.90
139,600
Sep 18, 2026
9.79
9.81
9.32
9.36
9.36
390,900
Sep 17, 2026
10.00
10.30
9.77
9.89
9.89
101,000
Sep 16, 2026
9.19
10.02
9.19
9.85
9.85
128,300
Sep 15, 2026
8.87
9.20
8.61
9.13
9.13
104,200
Sep 14, 2026
8.61
9.09
8.61
8.98
8.98
90,500
Sep 11, 2026
8.35
8.68
8.32
8.56
8.56
54,300
Sep 10, 2026
8.35
8.57
8.26
8.32
8.32
68,800
Sep 9, 2026
8.82
8.83
8.33
8.43
8.43
83,100
Sep 8, 2026
8.73
8.95
8.60
8.89
8.89
105,600
Sep 4, 2026
8.52
8.80
8.39
8.75
8.75
65,000
Sep 3, 2026
8.45
8.59
8.23
8.59
8.59
53,000
Sep 2, 2026
8.23
8.44
7.99
8.40
8.40
126,800
Sep 1, 2026
8.04
8.40
8.00
8.27
8.27
140,900
Aug 31, 2026
8.52
8.74
7.93
8.04
8.04
117,300
Aug 28, 2026
8.38
8.73
8.38
8.44
8.44
104,000
Aug 27, 2026
8.52
8.95
8.35
8.38
8.38
177,100
Aug 26, 2026
8.50
9.00
8.31
8.57
8.57
164,100
Aug 25, 2026
9.11
9.11
7.71
8.55
8.55
413,000
Aug 24, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
9.20
10.65
8.76
9.33
9.33
503,300
Aug 21, 2026
8.55
8.87
8.38
8.80
8.80
81,120
Aug 20, 2026
8.20
8.73
7.90
8.64
8.64
190,580
Aug 19, 2026
8.25
8.71
8.06
8.10
8.10
112,920
Aug 18, 2026
8.26
8.55
8.14
8.22
8.22
90,420
Aug 17, 2026
8.01
9.10
8.01
8.16
8.16
123,580
Aug 14, 2026
8.49
8.93
8.22
8.49
8.49
116,130
Aug 13, 2026
8.61
9.10
8.40
8.45
8.45
149,340
Aug 12, 2026
8.61
8.91
8.40
8.60
8.60
90,270
Aug 11, 2026
8.72
8.84
8.43
8.48
8.48
169,730
Aug 10, 2026
9.09
9.70
8.60
8.64
8.64
200,030
Aug 7, 2026
9.80
10.20
9.30
10.00
10.00
91,780
Aug 6, 2026
10.00
10.40
9.60
9.61
9.61
78,150
Aug 5, 2026
10.40
10.70
9.60
10.10
10.10
92,640
Aug 4, 2026
12.70
12.75
9.51
10.50
10.50
438,730
Aug 3, 2026
11.00
11.70
9.90
10.50
10.50
176,570
Jul 31, 2026
10.30
10.90
10.15
10.30
10.30
48,000
Jul 30, 2026
10.60
10.75
10.00
10.20
10.20
50,760
Jul 29, 2026
10.30
10.90
10.20
10.40
10.40
45,700
Jul 28, 2026
10.00
10.30
9.90
10.10
10.10
60,330
Jul 27, 2026
11.00
11.10
9.90
9.90
9.90
65,160
Jul 24, 2026
12.10
12.50
10.80
10.80
10.80
85,150
Jul 23, 2026
12.50
12.90
11.90
12.00
12.00
110,310
Jul 22, 2026
11.90
12.95
11.80
12.60
12.60
65,100
Jul 21, 2026
11.90
12.20
11.50
12.00
12.00
57,670
Jul 20, 2026
11.40
12.40
11.40
12.00
12.00
85,040
Jul 17, 2026
11.70
12.25
11.40
11.40
11.40
70,670
Jul 16, 2026
11.60
11.95
11.50
11.80
11.80
37,180
Jul 15, 2026
11.80
12.00
11.40
11.60
11.60
32,630
Jul 14, 2026
12.00
12.18
11.70
11.70
11.70
18,660
Jul 13, 2026
11.90
12.45
11.89
12.00
12.00
32,540
Jul 10, 2026
12.00
12.30
11.80
11.80
11.80
29,060
Jul 9, 2026
12.10
12.40
11.75
11.90
11.90
68,530
Jul 8, 2026
11.70
12.45
11.70
12.00
12.00
74,770
Jul 7, 2026
11.50
12.10
11.50
11.80
11.80
40,860
Jul 6, 2026
12.00
12.20
11.30
11.50
11.50
58,790
Jul 2, 2026
10.60
12.35
10.60
12.10
12.10
141,580
Jul 1, 2026
11.20
11.40
10.50
10.70
10.70
107,310
Jun 30, 2026
12.00
12.05
11.10
11.10
11.10
77,260
Jun 29, 2026
12.80
12.80
11.40
12.00
12.00
130,150
Jun 26, 2026
12.50
13.15
12.50
13.00
13.00
311,550
Jun 25, 2026
12.30
12.99
12.30
12.60
12.60
40,550
Jun 24, 2026
12.30
12.80
12.10
12.50
12.50
32,880
Jun 23, 2026
12.20
12.80
12.00
12.40
12.40
83,340
Jun 22, 2026
13.10
13.35
12.15
12.30
12.30
90,340
Jun 18, 2026
12.90
13.20
12.65
13.10
13.10
57,050
Jun 17, 2026
13.10
13.65
13.00
13.00
13.00
82,670
Jun 16, 2026
13.20
13.50
13.10
13.20
13.20
60,890
Jun 15, 2026
13.50
14.11
13.05
13.30
13.30
75,580
Jun 12, 2026
13.30
13.80
13.15
13.60
13.60
108,750
Jun 11, 2026
12.80
13.40
12.75
13.20
13.20
61,780
Jun 10, 2026
12.20
13.15
12.19
12.60
12.60
79,270
Jun 9, 2026
11.90
12.60
11.90
12.20
12.20
65,790
Jun 8, 2026
12.90
13.16
12.00
12.10
12.10
129,050
Jun 5, 2026
12.70
13.38
12.70
12.90
12.90
88,420
Jun 4, 2026
15.00
15.20
12.40
12.80
12.80
228,610
Jun 3, 2026
15.40
16.10
14.80
15.00
15.00
126,240
Jun 2, 2026
15.60
15.70
14.95
15.60
15.60
125,960
Jun 1, 2026
16.80
17.10
15.30
15.50
15.50
435,290
May 29, 2026
17.10
17.50
16.10
16.40
16.40
218,150
May 28, 2026
17.00
18.35
16.90
17.10
17.10
237,230
May 27, 2026
18.00
18.00
16.60
17.20
17.20
156,130
May 26, 2026
17.30
18.30
16.90
17.50
17.50
146,350
May 22, 2026
18.00
18.55
17.20
17.20
17.20
233,400
May 21, 2026
17.70
18.30
16.95
17.80
17.80
237,340
May 20, 2026
16.50
17.80
16.30
17.50
17.50
192,210
May 19, 2026
16.50
16.90
16.10
16.70
16.70
87,690
May 18, 2026
16.30
17.00
15.40
16.50
16.50
120,710
May 15, 2026
15.40
16.30
14.90
16.00
16.00
171,860
May 14, 2026
13.50
15.50
13.49
15.40
15.40
215,850
May 13, 2026
12.80
13.60
12.61
13.40
13.40
76,460
May 12, 2026
12.60
13.55
12.50
12.90
12.90
84,280
May 11, 2026
12.90
13.10
12.10
12.90
12.90
62,250
May 8, 2026
12.30
13.10
12.20
13.00
13.00
75,940
May 7, 2026
12.40
12.85
11.40
12.50
12.50
128,650
May 6, 2026
13.60
14.70
12.30
12.60
12.60
249,670
May 5, 2026
12.40
16.50
11.90
13.50
13.50
984,300
May 4, 2026
11.00
11.25
10.80
10.90
10.90
107,090
May 1, 2026
11.00
11.50
10.80
10.90
10.90
25,700
Apr 30, 2026
11.00
11.32
10.75
10.80
10.80
46,330
Apr 29, 2026
10.70
11.40
10.30
11.00
11.00
54,490
Apr 28, 2026
11.30
11.65
10.70
10.70
10.70
55,070
Apr 27, 2026
11.70
11.95
11.20
11.50
11.50
59,490
Apr 24, 2026
11.00
11.90
10.60
11.60
11.60
103,200
Apr 23, 2026
11.00
11.60
10.40
11.10
11.10
83,670
Apr 22, 2026
9.50
10.90
9.50
10.80
10.80
96,260
Apr 21, 2026
9.00
9.84
9.00
9.75
9.75
53,880
Apr 20, 2026
8.90
9.24
8.51
9.19
9.19
30,870
Apr 17, 2026
9.14
9.47
8.80
8.83
8.83
47,360
Apr 16, 2026
8.36
9.00
8.20
8.99
8.99
42,410
Apr 15, 2026
8.26
8.52
8.02
8.40
8.40
36,880
Apr 14, 2026
8.10
8.40
8.00
8.30
8.30
44,910
Apr 13, 2026
8.39
8.40
8.00
8.30
8.30
27,050
Apr 10, 2026
8.20
8.42
7.91
8.07
8.07
30,350
Apr 9, 2026
8.10
8.18
7.89
8.05
8.05
22,390
Apr 8, 2026
8.39
8.42
8.04
8.12
8.12
25,830
Apr 7, 2026
8.00
8.01
7.74
8.00
8.00
32,650
Apr 6, 2026
8.00
8.19
7.80
8.05
8.05
31,530
Apr 2, 2026
7.64
8.31
7.64
7.98
7.98
49,570
Apr 1, 2026
7.96
8.01
7.75
7.84
7.84
34,760
Mar 31, 2026
7.80
8.00
7.44
7.76
7.76
57,270
Mar 30, 2026
7.70
7.73
7.15
7.51
7.51
76,200
Mar 27, 2026
7.36
7.87
7.24
7.47
7.47
43,850
Mar 26, 2026
7.57
7.70
7.11
7.45
7.45
49,480
Mar 25, 2026
8.20
8.30
7.26
7.50
7.50
74,360
Mar 24, 2026
8.50
8.77
8.05
8.10
8.10
62,150
Mar 23, 2026
8.41
8.69
8.03
8.36
8.36
74,430
Mar 20, 2026
8.58
8.61
8.22
8.50
8.50
70,440
Mar 19, 2026
8.69
9.00
8.47
8.61
8.61
46,410
Mar 18, 2026
9.00
9.10
8.64
8.80
8.80
52,580
Mar 17, 2026
9.90
9.90
9.06
9.30
9.30
70,920
Mar 16, 2026
8.86
9.27
8.70
9.16
9.16
58,180
Mar 13, 2026
9.29
9.29
8.60
9.10
9.10
56,090
Mar 12, 2026
9.10
9.21
8.49
8.96
8.96
82,440
Mar 11, 2026
9.60
9.90
8.93
9.37
9.37
102,110
Mar 10, 2026
9.35
9.73
8.34
9.55
9.55
150,720
Mar 9, 2026
7.92
8.97
7.80
8.92
8.92
182,000
Mar 6, 2026
7.36
8.00
7.22
7.84
7.84
196,800
Mar 5, 2026
8.00
8.00
7.22
7.62
7.62
114,700
Mar 4, 2026
8.25
8.25
7.30
7.77
7.77
91,370
Mar 3, 2026
6.30
8.06
6.00
8.06
8.06
314,210
Mar 2, 2026
6.47
6.50
6.30
6.45
6.45
136,430
Feb 27, 2026
6.43
6.51
6.20
6.30
6.30
118,730
Feb 26, 2026
6.70
6.70
6.37
6.40
6.40
67,100
Feb 25, 2026
6.63
6.66
6.25
6.50
6.50
118,760
Feb 24, 2026
6.30
6.60
6.10
6.30
6.30
114,620
Feb 23, 2026
6.84
6.88
6.21
6.25
6.25
148,830
Feb 20, 2026
6.87
6.92
6.57
6.84
6.84
104,560
Feb 19, 2026
6.96
7.01
6.70
6.82
6.82
65,540
Feb 18, 2026
7.00
7.07
6.75
7.02
7.02
85,500
Feb 17, 2026
7.67
7.67
6.78
6.94
6.94
89,500
Feb 13, 2026
7.16
7.44
7.04
7.29
7.29
84,250
Feb 12, 2026
7.35
7.35
6.82
7.00
7.00
119,000
Feb 11, 2026
7.85
7.93
7.25
7.29
7.29
80,820
Feb 10, 2026
8.30
8.39
7.62
7.65
7.65
87,710
Feb 9, 2026
8.16
8.40
7.65
8.18
8.18
78,120
Feb 6, 2026
8.01
8.28
7.50
8.26
8.26
86,370
Feb 5, 2026
8.03
8.10
7.32
7.40
7.40
129,990
Feb 4, 2026
8.00
8.39
7.90
8.20
8.20
67,900
Feb 3, 2026
8.80
9.10
7.58
7.88
7.88
112,490
Feb 2, 2026
8.27
8.75
8.17
8.49
8.49
90,100
Jan 30, 2026
8.30
8.45
8.01
8.27
8.27
62,100
Jan 29, 2026
8.40
8.60
7.98
8.26
8.26
89,170
Jan 28, 2026
9.00
9.09
8.10
8.19
8.19
100,880
Jan 27, 2026
9.45
9.50
8.72
8.80
8.80
102,900
Jan 26, 2026
9.61
9.69
9.31
9.31
9.31
59,640
Jan 23, 2026
9.90
10.00
9.40
9.50
9.50
66,020
Jan 22, 2026
10.00
10.20
9.71
9.79
9.79
73,890
Jan 21, 2026
9.79
9.99
9.00
9.95
9.95
463,890
Jan 20, 2026
9.90
9.90
9.40
9.50
9.50
62,670
Jan 16, 2026
9.95
10.20
9.68
9.80
9.80
82,570
Jan 15, 2026
10.10
10.30
9.30
9.91
9.91
114,860
Jan 14, 2026
10.70
10.90
9.50
9.70
9.70
127,350
Jan 13, 2026
10.50
10.80
10.20
10.60
10.60
140,420
Jan 12, 2026
10.20
10.40
9.90
10.30
10.30
225,970
Jan 9, 2026
10.20
10.25
9.63
10.10
10.10
109,130
Jan 8, 2026
9.80
10.50
9.75
10.20
10.20
122,460
Jan 7, 2026
10.40
10.55
9.65
9.70
9.70
224,630
Jan 6, 2026
10.90
11.10
10.30
10.50
10.50
101,890
Jan 5, 2026
11.40
11.40
10.90
10.90
10.90
43,010
Jan 2, 2026
11.10
11.56
10.90
11.20
11.20
52,440
Dec 31, 2025
11.30
11.40
11.00
11.10
11.10
98,720
Dec 30, 2025
11.60
11.60
11.15
11.30
11.30
118,750
Dec 29, 2025
12.00
12.00
11.50
11.70
11.70
59,660
Dec 26, 2025
12.00
12.15
11.70
11.90
11.90
57,120
Dec 24, 2025
11.90
12.20
11.60
12.10
12.10
52,370
Dec 23, 2025
12.00
12.10
11.50
11.70
11.70
60,480
Dec 22, 2025
12.10
12.20
11.90
12.10
12.10
67,880
Dec 19, 2025
12.30
12.60
11.91
12.60
12.60
122,460
Dec 18, 2025
12.40
12.50
12.11
12.30
12.30
65,690
Dec 17, 2025
12.10
12.30
12.10
12.10
12.10
43,970
Dec 16, 2025
12.10
12.29
12.00
12.10
12.10
47,640
Dec 15, 2025
12.50
12.50
12.01
12.30
12.30
38,830
Dec 12, 2025
12.50
12.75
12.30
12.30
12.30
31,490
Dec 11, 2025
12.70
12.80
12.50
12.60
12.60
39,420
Dec 10, 2025
12.30
12.70
12.15
12.50
12.50
60,350
Dec 9, 2025
12.30
12.45
12.20
12.40
12.40
33,580
Dec 8, 2025
12.40
12.45
11.90
12.10
12.10
59,700
Dec 5, 2025
12.40
12.60
12.25
12.50
12.50
36,500
Dec 4, 2025
13.00
13.10
12.50
12.60
12.60
27,810
Dec 3, 2025
13.00
13.20
12.75
13.10
13.10
48,700
Dec 2, 2025
12.70
12.90
12.40
12.80
12.80
36,330
Dec 1, 2025
12.70
12.78
12.00
12.50
12.50
56,920
Nov 28, 2025
12.70
12.90
12.10
12.70
12.70
70,590
Nov 26, 2025
12.10
12.90
12.00
12.80
12.80
98,340
Nov 25, 2025
11.80
12.20
11.80
12.10
12.10
79,350
Nov 24, 2025
12.20
12.20
11.70
11.90
11.90
53,790
Nov 21, 2025
11.90
12.40
11.90
12.10
12.10
67,650
Nov 20, 2025
12.40
12.60
11.90
11.90
11.90
36,250
Nov 19, 2025
12.50
12.90
12.00
12.10
12.10
54,030
Nov 18, 2025
12.20
12.90
12.10
12.70
12.70
47,930
Nov 17, 2025
13.00
13.95
12.00
12.10
12.10
98,880
Nov 14, 2025
12.60
12.95
12.20
12.90
12.90
45,240
Nov 13, 2025
13.00
13.20
12.50
12.70
12.70
44,840
Nov 12, 2025
13.50
13.60
12.60
13.00
13.00
42,510
Nov 11, 2025
12.70
13.45
12.60
13.40
13.40
35,480
Nov 10, 2025
12.40
12.60
12.02
12.60
12.60
29,040
Nov 7, 2025
12.40
12.60
12.00
12.20
12.20
64,280
Nov 6, 2025
12.90
13.49
12.00
12.20
12.20
62,740
Nov 5, 2025
13.20
13.35
12.70
12.90
12.90
55,300
Nov 4, 2025
13.80
14.90
12.90
13.20
13.20
93,860
