BRC Inc. (BRCC) Historical Stock Data
1.26 ↑0.03 (2.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRCC is down -0.18% a day on average. There have been 16 days where BRC Inc. closed green and 14 days where BRCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 1.23 | 1.26 | ↑$0.03 (2.44%) | 1.19 | 1.26 | 1.22M |
| 2025-12-18 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.21 | 1.25 | 656.80K |
| 2025-12-17 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.21 | 1.23 | 440.04K |
| 2025-12-16 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.20 | 1.23 | 476.29K |
| 2025-12-15 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.20 | 1.25 | 388.32K |
| 2025-12-12 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.23 | 1.28 | 315K |
| 2025-12-11 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.25 | 1.28 | 394.29K |
| 2025-12-10 | 1.23 | 1.25 | ↑$0.02 (1.63%) | 1.22 | 1.27 | 603.64K |
| 2025-12-09 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.22 | 1.25 | 335.77K |
| 2025-12-08 | 1.24 | 1.21 | ↓$0.03 (-2.42%) | 1.19 | 1.25 | 597.06K |
| 2025-12-05 | 1.24 | 1.25 | ↑$0.01 (0.81%) | 1.23 | 1.26 | 365.01K |
| 2025-12-04 | 1.30 | 1.26 | ↓$0.04 (-3.08%) | 1.25 | 1.31 | 278.14K |
| 2025-12-03 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.28 | 1.32 | 486.95K |
| 2025-12-02 | 1.27 | 1.28 | ↑$0.01 (0.79%) | 1.24 | 1.29 | 363.44K |
| 2025-12-01 | 1.27 | 1.25 | ↓$0.02 (-1.57%) | 1.20 | 1.28 | 568.55K |
| 2025-11-28 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.21 | 1.29 | 705.88K |
| 2025-11-26 | 1.21 | 1.28 | ↑$0.07 (5.79%) | 1.20 | 1.29 | 0.98M |
| 2025-11-25 | 1.18 | 1.21 | ↑$0.03 (2.54%) | 1.18 | 1.22 | 793.53K |
| 2025-11-24 | 1.22 | 1.19 | ↓$0.03 (-2.46%) | 1.17 | 1.22 | 538.03K |
| 2025-11-21 | 1.19 | 1.21 | ↑$0.02 (1.68%) | 1.19 | 1.24 | 676.59K |
| 2025-11-20 | 1.24 | 1.19 | ↓$0.05 (-4.03%) | 1.19 | 1.26 | 362.47K |
| 2025-11-19 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.20 | 1.29 | 540.28K |
| 2025-11-18 | 1.22 | 1.27 | ↑$0.05 (4.10%) | 1.21 | 1.29 | 479.27K |
| 2025-11-17 | 1.30 | 1.21 | ↓$0.09 (-6.92%) | 1.20 | 1.40 | 0.99M |
| 2025-11-14 | 1.26 | 1.29 | ↑$0.03 (2.38%) | 1.22 | 1.30 | 452.41K |
| 2025-11-13 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.25 | 1.32 | 448.69K |
| 2025-11-12 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.26 | 1.36 | 425.23K |
| 2025-11-11 | 1.27 | 1.34 | ↑$0.07 (5.51%) | 1.26 | 1.35 | 354.84K |
| 2025-11-10 | 1.24 | 1.26 | ↑$0.02 (1.61%) | 1.20 | 1.26 | 290.41K |
| 2025-11-07 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.20 | 1.26 | 639.76K |
Create an account or log in to view more rows.
$BRCC where’s the WSB guys at? Still sleeping?
$BRCC not happening this week or in the next months
just keep hodl!
$BRCC I need a smoke after this trade
$BRCC if your selling dont regret it later
$BRCC I blocked some bears and I liked it!
$BRCC Monday I'm out Apes
going to enjoy these gains
$BRCC Like if the Hedgies are fucked
$BRCC get over the hump
$BRCC what happened?
$BRCC Market is down
No worries