BRC Inc (BRCC)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -10.0740740741 | 6.75 | 6.83 | 5.89 | 1209742 | 6.20991515 | CS |
| 4 | 0.36 | 6.30472854641 | 5.71 | 7.14 | 5.65 | 1052229 | 6.28326344 | CS |
| 12 | 1.35 | 28.6016949153 | 4.72 | 7.14 | 3.67 | 913550 | 5.5460455 | CS |
| 26 | 1.95 | 47.3300970874 | 4.12 | 7.14 | 3.54 | 822691 | 4.93750653 | CS |
| 52 | 0.92 | 17.8640776699 | 5.15 | 7.14 | 2.51 | 698356 | 4.53855278 | CS |
| 156 | -8.65 | -58.7635869565 | 14.72 | 33.9999 | 2.51 | 786662 | 9.93922161 | CS |
| 260 | -8.65 | -58.7635869565 | 14.72 | 33.9999 | 2.51 | 786662 | 9.93922161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 6.1 | 0.15 | 2.52 | 5.99 | 6.23 | 5.95 | 516932 |
| 1719960000 | 5.95 | -0.16 | -2.62 | 6.11 | 6.1304999 | 5.89 | 759703 |
| 1719873600 | 6.11 | -0.33 | -5.12 | 6.18 | 6.3 | 5.98 | 703794 |
| 1719614400 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1719528000 | 6.44 | -0.1 | -1.53 | 6.54 | 6.6495 | 6.35 | 816855 |
| 1719441600 | 6.54 | -0.26 | -3.82 | 6.75 | 6.83 | 6.452 | 929222 |
| 1719355200 | 6.8 | 0.29 | 4.45 | 6.51 | 7.14 | 6.41 | 2116890 |
| 1719268800 | 6.51 | 0.11 | 1.72 | 6.4 | 6.57 | 6.295 | 1202307 |
| 1719009600 | 6.4 | 0.13 | 2.07 | 6.26 | 6.48 | 6.1515 | 1196346 |
| 1718923200 | 6.2699999 | 0.04 | 0.64 | 6.23 | 6.345 | 6.22 | 716017 |
| 1718750400 | 6.23 | -0.1 | -1.58 | 6.3099999 | 6.36 | 5.975 | 1196853 |
| 1718664000 | 6.33 | 0.04 | 0.64 | 6.26 | 6.335 | 6.11 | 785611 |
| 1718404800 | 6.29 | 0.14 | 2.28 | 6.18 | 6.49 | 6.09 | 1348940 |
| 1718318400 | 6.15 | 0.19 | 3.19 | 6 | 6.175 | 5.9031 | 765436 |
| 1718232000 | 5.96 | -0.07 | -1.16 | 6.14 | 6.2199 | 5.915 | 1068249 |
| 1718145600 | 6.03 | -0.13 | -2.11 | 6.11 | 6.15 | 5.8711 | 728431 |
| 1718059200 | 6.16 | 0.14 | 2.33 | 6 | 6.21 | 5.91 | 882887 |
| 1717800000 | 6.0199999 | -0.13 | -2.11 | 6.05 | 6.23 | 6.0005 | 613323 |
| 1717713600 | 6.15 | 0.02 | 0.33 | 6.07 | 6.2 | 5.97 | 721266 |
| 1717627200 | 6.13 | 0.45 | 7.92 | 5.71 | 6.14 | 5.65 | 934890 |
| 1717540800 | 5.68 | -0.06 | -1.05 | 5.69 | 5.73 | 5.575 | 468726 |
| 1717454400 | 5.74 | -0.06 | -1.03 | 5.85 | 5.875 | 5.65 | 558415 |
| 1717195200 | 5.8 | -0.24 | -3.97 | 6.07 | 6.07 | 5.73 | 804762 |
| 1717108800 | 6.04 | -0.23 | -3.67 | 6.23 | 6.2699999 | 6.04 | 818751 |
| 1717022400 | 6.2699999 | 0.21 | 3.47 | 5.92 | 6.3 | 5.88 | 1474950 |
| 1716936000 | 6.0599999 | 0.35 | 6.13 | 5.79 | 6.135 | 5.76 | 1282212 |
| 1716590400 | 5.71 | 0.03 | 0.53 | 5.68 | 5.73 | 5.63 | 361304 |
| 1716504000 | 5.68 | -0.03 | -0.53 | 5.69 | 5.79 | 5.602 | 425811 |
| 1716417600 | 5.71 | 0.16 | 2.88 | 5.5199999 | 5.73 | 5.44 | 819337 |
| 1716331200 | 5.55 | -0.15 | -2.63 | 5.66 | 5.67 | 5.51 | 492984 |
| 1716244800 | 5.7 | -0.09 | -1.55 | 5.7699999 | 5.89 | 5.665 | 839605 |
| 1715985600 | 5.79 | -0.03 | -0.52 | 5.83 | 5.86 | 5.6202 | 809931 |
| 1715899200 | 5.82 | 0.26 | 4.68 | 5.5199999 | 5.92 | 5.45 | 1300840 |
| 1715812800 | 5.5599999 | 0.51 | 10.10 | 5.17 | 5.61 | 5.05 | 2087459 |
| 1715726400 | 5.05 | 0.01 | 0.20 | 5.08 | 5.295 | 5 | 1025104 |
| 1715640000 | 5.04 | 0.1 | 2.02 | 4.98 | 5.05 | 4.83 | 841377 |
| 1715380800 | 4.94 | -0.65 | -11.63 | 5.62 | 5.8399 | 4.89 | 2110849 |
| 1715294400 | 5.59 | 1.33 | 31.22 | 4.8 | 5.6 | 4.66 | 4934473 |
| 1715208000 | 4.26 | 0.09 | 2.16 | 4.15 | 4.35 | 3.98 | 1473725 |
| 1715121600 | 4.17 | 0.15 | 3.73 | 4.03 | 4.195 | 4.0199999 | 562097 |
| 1715035200 | 4.0199999 | 0.17 | 4.42 | 3.88 | 4.0199999 | 3.84 | 539993 |
| 1714776000 | 3.85 | 0.15 | 4.05 | 3.78 | 3.91 | 3.77 | 480309 |
| 1714689600 | 3.7 | -0.03 | -0.80 | 3.8 | 3.8299 | 3.67 | 508302 |
| 1714603200 | 3.73 | -0.17 | -4.36 | 3.9 | 3.9392 | 3.72 | 708573 |
| 1714516800 | 3.9 | -0.14 | -3.47 | 4.01 | 4.01 | 3.85 | 657691 |
| 1714430400 | 4.04 | -0.07 | -1.70 | 4.16 | 4.16 | 3.95 | 890324 |
| 1714171200 | 4.11 | -0.01 | -0.24 | 4.12 | 4.29 | 4.08 | 563463 |
| 1714084800 | 4.12 | -0.03 | -0.72 | 4.1 | 4.15 | 4.0199999 | 444820 |
| 1713998400 | 4.15 | -0.11 | -2.58 | 4.21 | 4.26 | 4.08 | 696932 |
| 1713912000 | 4.26 | -0.07 | -1.62 | 4.32 | 4.365 | 4.225 | 251885 |
| 1713825600 | 4.33 | -0.04 | -0.92 | 4.37 | 4.405 | 4.23 | 337664 |
| 1713566400 | 4.37 | 0.11 | 2.58 | 4.25 | 4.44 | 4.25 | 540346 |
| 1713480000 | 4.26 | 0.01 | 0.24 | 4.26 | 4.36 | 4.195 | 349378 |
| 1713393600 | 4.25 | -0.03 | -0.70 | 4.3 | 4.35 | 4.19 | 328917 |
| 1713307200 | 4.28 | -0.11 | -2.51 | 4.39 | 4.39 | 4.24 | 360379 |
| 1713220800 | 4.39 | 0.14 | 3.29 | 4.25 | 4.4 | 4.2 | 444462 |
| 1712961600 | 4.25 | -0.16 | -3.63 | 4.37 | 4.4 | 4.2 | 539956 |
| 1712875200 | 4.41 | -0.09 | -2.00 | 4.53 | 4.577 | 4.37 | 401075 |
| 1712788800 | 4.5 | -0.33 | -6.83 | 4.75 | 4.75 | 4.48 | 564499 |
| 1712702400 | 4.83 | 0.07 | 1.47 | 4.78 | 4.87 | 4.7455 | 432668 |
| 1712616000 | 4.76 | 0.01 | 0.21 | 4.79 | 4.95 | 4.7211999 | 593753 |
| 1712356800 | 4.75 | 0.25 | 5.56 | 4.48 | 4.78 | 4.48 | 522163 |
| 1712270400 | 4.5 | 0.09 | 2.04 | 4.45 | 4.72 | 4.43 | 745672 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
