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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	2.030	2.080	2.000	2.060	654,476	+0.03(+1.48%)
Mar 10, 2025	2.160	2.175	2.000	2.030	845,439	-0.11(-5.14%)
Mar 07, 2025	2.110	2.220	2.110	2.140	561,197	+0.02(+0.94%)
Mar 06, 2025	2.120	2.215	2.050	2.120	835,783	-0.03(-1.40%)
Mar 05, 2025	2.120	2.170	2.030	2.150	1,221,734	+0.00(+0.00%)
Mar 04, 2025	2.600	2.655	2.010	2.150	2,396,738	-0.42(-16.34%)
Mar 03, 2025	2.600	2.775	2.520	2.570	1,335,998	-0.01(-0.39%)
Feb 28, 2025	2.430	2.590	2.420	2.580	629,799	+0.16(+6.61%)
Feb 27, 2025	2.500	2.620	2.405	2.420	367,781	-0.08(-3.20%)
Feb 26, 2025	2.580	2.605	2.480	2.500	494,246	-0.08(-3.10%)
Feb 25, 2025	2.660	2.703	2.570	2.580	396,986	-0.07(-2.64%)
Feb 24, 2025	2.620	2.740	2.570	2.650	460,246	+0.08(+3.11%)
Feb 21, 2025	2.560	2.590	2.540	2.570	302,384	+0.04(+1.58%)
Feb 20, 2025	2.540	2.550	2.500	2.530	324,762	-0.03(-1.17%)
Feb 19, 2025	2.600	2.600	2.530	2.560	248,221	-0.03(-1.16%)
Feb 18, 2025	2.610	2.630	2.550	2.590	329,587	-0.03(-1.15%)
Feb 14, 2025	2.620	2.660	2.555	2.620	310,489	+0.03(+1.16%)
Feb 13, 2025	2.560	2.610	2.540	2.590	416,863	+0.06(+2.37%)
Feb 12, 2025	2.500	2.600	2.480	2.530	388,247	+0.01(+0.40%)
Feb 11, 2025	2.510	2.560	2.470	2.520	393,435	+0.02(+0.80%)
Feb 10, 2025	2.530	2.568	2.420	2.500	635,540	-0.03(-1.19%)
Feb 07, 2025	2.590	2.590	2.500	2.530	539,260	-0.03(-1.17%)
Feb 06, 2025	2.620	2.630	2.560	2.560	410,199	-0.03(-1.16%)
Feb 05, 2025	2.720	2.735	2.575	2.590	479,005	-0.13(-4.78%)
Feb 04, 2025	2.570	2.740	2.480	2.720	1,852,190	+0.14(+5.43%)
Feb 03, 2025	2.660	2.678	2.550	2.580	990,011	-0.13(-4.80%)
Jan 31, 2025	2.770	2.790	2.670	2.710	506,900	-0.05(-1.81%)
Jan 30, 2025	2.760	2.790	2.710	2.760	363,696	+0.04(+1.47%)
Jan 29, 2025	2.720	2.760	2.650	2.720	572,293	+0.01(+0.37%)
Jan 28, 2025	2.820	2.830	2.700	2.710	666,156	-0.11(-3.90%)
Jan 27, 2025	2.840	2.905	2.820	2.820	501,368	-0.03(-1.05%)
Jan 24, 2025	2.910	2.919	2.825	2.850	562,478	-0.04(-1.38%)
Jan 23, 2025	2.890	2.930	2.850	2.890	544,810	+0.00(+0.00%)
Jan 22, 2025	2.910	2.950	2.875	2.890	602,663	-0.02(-0.69%)
Jan 21, 2025	2.990	3.050	2.900	2.910	481,568	-0.07(-2.35%)
Jan 17, 2025	3.060	3.070	2.905	2.980	1,109,498	-0.06(-1.97%)
Jan 16, 2025	3.110	3.120	3.010	3.040	643,222	-0.09(-2.88%)
Jan 15, 2025	3.030	3.295	3.010	3.130	1,170,335	+0.18(+6.10%)
Jan 14, 2025	3.010	3.065	2.910	2.950	957,522	-0.10(-3.28%)
Jan 13, 2025	3.070	3.085	2.940	3.050	848,971	-0.03(-0.97%)
Jan 10, 2025	3.090	3.165	3.021	3.080	1,108,537	-0.09(-2.84%)
Jan 08, 2025	3.070	3.220	3.000	3.170	678,369	+0.06(+1.93%)
Jan 07, 2025	3.060	3.150	3.020	3.110	608,380	+0.06(+1.97%)
Jan 06, 2025	3.210	3.250	3.030	3.050	671,856	-0.14(-4.39%)
Jan 03, 2025	3.230	3.259	3.100	3.190	638,210	-0.02(-0.62%)