BRC Inc. (BRCC) Historical Stock Data
3.85 ↑0.15 (4.05%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BRCC is down -0.54% a day on average. There have been 14 days where BRC Inc. closed green and 16 days where BRCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 4.48 | 4.75 | ↑$0.27 (6.03%) | 4.48 | 4.78 | 522.17K |
| 2024-04-04 | 4.47 | 4.50 | ↑$0.03 (0.67%) | 4.43 | 4.72 | 746.15K |
| 2024-04-03 | 4.35 | 4.41 | ↑$0.06 (1.38%) | 4.33 | 4.50 | 485.37K |
| 2024-04-02 | 4.28 | 4.38 | ↑$0.10 (2.34%) | 4.22 | 4.40 | 610.40K |
| 2024-04-01 | 4.29 | 4.36 | ↑$0.07 (1.63%) | 4.17 | 4.37 | 497.74K |
| 2024-03-28 | 4.27 | 4.28 | ↑$0.01 (0.23%) | 4.24 | 4.44 | 482.09K |
| 2024-03-27 | 4.22 | 4.25 | ↑$0.03 (0.71%) | 4.15 | 4.28 | 731.27K |
| 2024-03-26 | 4.13 | 4.17 | ↑$0.04 (0.97%) | 4.07 | 4.27 | 0.94M |
| 2024-03-25 | 4.23 | 4.13 | ↓$0.10 (-2.36%) | 4.03 | 4.40 | 1.09M |
| 2024-03-22 | 4.57 | 4.29 | ↓$0.28 (-6.13%) | 4.23 | 4.67 | 1.22M |
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