BRC Inc. (BRCC) Historical Stock Data
5.79 ↓0.03 (-0.52%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BRCC is up 0.19% a day on average. There have been 13 days where BRC Inc. closed green and 17 days where BRCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 5.83 | 5.79 | ↓$0.04 (-0.69%) | 5.62 | 5.86 | 809.95K |
| 2024-05-16 | 5.52 | 5.82 | ↑$0.30 (5.43%) | 5.45 | 5.92 | 1.30M |
| 2024-05-15 | 5.17 | 5.56 | ↑$0.39 (7.54%) | 5.05 | 5.61 | 2.09M |
| 2024-05-14 | 5.08 | 5.05 | ↓$0.03 (-0.59%) | 5.00 | 5.30 | 1.03M |
| 2024-05-13 | 4.98 | 5.04 | ↑$0.06 (1.20%) | 4.83 | 5.05 | 841.42K |
| 2024-05-10 | 5.62 | 4.94 | ↓$0.68 (-12.10%) | 4.89 | 5.84 | 2.11M |
| 2024-05-09 | 4.79 | 5.59 | ↑$0.80 (16.70%) | 4.66 | 5.60 | 4.94M |
| 2024-05-08 | 4.14 | 4.26 | ↑$0.12 (2.90%) | 3.98 | 4.35 | 1.48M |
| 2024-05-07 | 4.03 | 4.17 | ↑$0.14 (3.47%) | 4.03 | 4.20 | 562.11K |
| 2024-05-06 | 3.88 | 4.02 | ↑$0.14 (3.61%) | 3.84 | 4.02 | 542.78K |
| 2024-05-03 | 3.78 | 3.85 | ↑$0.07 (1.85%) | 3.77 | 3.91 | 481.29K |
| 2024-05-02 | 3.79 | 3.70 | ↓$0.09 (-2.37%) | 3.67 | 3.83 | 508.33K |
| 2024-05-01 | 3.90 | 3.73 | ↓$0.17 (-4.36%) | 3.72 | 3.94 | 708.92K |
| 2024-04-30 | 4.01 | 3.90 | ↓$0.11 (-2.74%) | 3.85 | 4.01 | 657.74K |
| 2024-04-29 | 4.16 | 4.04 | ↓$0.12 (-2.88%) | 3.95 | 4.16 | 890.43K |
| 2024-04-26 | 4.12 | 4.11 | ↓$0.01 (-0.24%) | 4.08 | 4.29 | 563.46K |
| 2024-04-25 | 4.10 | 4.12 | ↑$0.02 (0.49%) | 4.02 | 4.15 | 444.82K |
| 2024-04-24 | 4.21 | 4.15 | ↓$0.06 (-1.43%) | 4.08 | 4.26 | 696.93K |
| 2024-04-23 | 4.32 | 4.26 | ↓$0.06 (-1.39%) | 4.23 | 4.37 | 251.90K |
| 2024-04-22 | 4.40 | 4.33 | ↓$0.07 (-1.59%) | 4.23 | 4.41 | 337.67K |
| 2024-04-19 | 4.25 | 4.37 | ↑$0.12 (2.82%) | 4.25 | 4.44 | 540.35K |
| 2024-04-18 | 4.26 | 4.26 | ↑$0.00 (0.00%) | 4.20 | 4.36 | 349.38K |
| 2024-04-17 | 4.30 | 4.25 | ↓$0.05 (-1.16%) | 4.19 | 4.35 | 329.02K |
| 2024-04-16 | 4.36 | 4.28 | ↓$0.08 (-1.83%) | 4.24 | 4.38 | 360.42K |
| 2024-04-15 | 4.25 | 4.39 | ↑$0.14 (3.29%) | 4.20 | 4.40 | 444.46K |
| 2024-04-12 | 4.37 | 4.25 | ↓$0.12 (-2.75%) | 4.20 | 4.40 | 539.96K |
| 2024-04-11 | 4.53 | 4.41 | ↓$0.12 (-2.65%) | 4.37 | 4.58 | 401.08K |
| 2024-04-10 | 4.75 | 4.50 | ↓$0.25 (-5.26%) | 4.48 | 4.75 | 564.50K |
| 2024-04-09 | 4.78 | 4.83 | ↑$0.05 (1.05%) | 4.75 | 4.87 | 432.67K |
| 2024-04-08 | 4.79 | 4.76 | ↓$0.03 (-0.63%) | 4.72 | 4.95 | 593.75K |
Create an account or log in to view more rows.
$BRCC Nothing but time to wait
$BRCC Bullish AF ??
$BRCC hot trash
$BRCC free to hold
$BRCC what caused the sell off in an otherwise good tech market today?
$BRCC looks like a loading
$BRCC Buy the dip
$BRCC holding and buying these dips is so easy.
$BRCC tomorrow will be an explosion day
I believe it!
$BRCC we need to get moving