Get the Stockscreener App
3.14
1.62%
0.05
After Hours:
3.16
0.02
+0.64%
Brc Inc Stock (BRCC) Price History
The historical daily chart and data for Brc Inc stock (BRCC), show that the latest closing stock price as of November 29, 2024, is $3.14.
- Brc Inc all-time high stock price is $34.00, occurred on April 12, 2022.
- The lowest Brc Inc stock price recorded was $2.51 on October 23, 2023. Since then, Brc Inc's stock price has risen over 25.10% to $3.14 now.
- The 52-week high stock price for BRCC is $7.14, representing a 127.39% increase from the current share price, occurred on June 25, 2024.
- The 52-week low stock price for BRCC is $2.78, indicating a -11.46% decrease from the current share price, occurred on November 14, 2024.
- The closing price of Brc Inc (BRCC) stock in the beginning of 2023 was $15.00. The stock closed the year at $6.11, a loss of over -59.27% for the year.
The table below shows more information about BRCC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $3.17 | $3.10 | $0.07 | 264,100.0 | +1.62% |
| Nov 27, 2024 | $3.17 | $3.01 | $0.16 | 600,590.0 | +3.34% |
| Nov 26, 2024 | $3.04 | $2.94 | $0.10 | 418,336.0 | +0.00% |
| Nov 25, 2024 | $3.12 | $2.99 | $0.135 | 986,821.0 | -0.99% |
| Nov 22, 2024 | $3.04 | $2.93 | $0.11 | 729,995.0 | +3.07% |
| Nov 21, 2024 | $2.99 | $2.85 | $0.14 | 873,058.0 | +2.45% |
| Nov 20, 2024 | $2.99 | $2.80 | $0.19 | 708,500.0 | -3.38% |
| Nov 19, 2024 | $2.96 | $2.81 | $0.15 | 796,401.0 | +0.34% |
| Nov 18, 2024 | $3.08 | $2.93 | $0.155 | 566,116.0 | -2.32% |
| Nov 15, 2024 | $3.03 | $2.92 | $0.11 | 601,786.0 | +1.00% |
| Nov 14, 2024 | $3.03 | $2.78 | $0.25 | 887,378.0 | +6.03% |
| Nov 13, 2024 | $2.90 | $2.81 | $0.0851 | 897,514.0 | -1.40% |
| Nov 12, 2024 | $2.97 | $2.86 | $0.11 | 988,264.0 | -4.03% |
| Nov 11, 2024 | $3.09 | $2.90 | $0.185 | 902,736.0 | -2.61% |
| Nov 08, 2024 | $3.10 | $2.98 | $0.12 | 842,138.0 | +0.00% |
| Nov 07, 2024 | $3.20 | $3.04 | $0.16 | 726,060.0 | -4.38% |
| Nov 06, 2024 | $3.48 | $3.04 | $0.44 | 1,682,862.0 | -2.74% |
| Nov 05, 2024 | $3.52 | $3.15 | $0.37 | 1,509,801.0 | +4.11% |
| Nov 04, 2024 | $3.22 | $3.09 | $0.13 | 961,744.0 | +0.64% |
| Nov 01, 2024 | $3.15 | $3.05 | $0.10 | 458,240.0 | +0.32% |
Brc Inc Stock (BRCC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brc Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRCC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brc Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brc Inc Stock (BRCC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $3.52 | $2.78 | $0.74 | 16,666,540.0 | +0.32% |
| Oct, 2024 | $3.59 | $3.09 | $0.50 | 11,624,324.0 | -8.48% |
| Sep, 2024 | $4.65 | $3.15 | $1.50 | 25,001,196.0 | -22.80% |
| Aug, 2024 | $5.79 | $3.23 | $2.55 | 31,199,907.0 | -22.42% |
| Jul, 2024 | $6.30 | $4.97 | $1.33 | 16,718,524.0 | -6.85% |
| Jun, 2024 | $7.14 | $5.58 | $1.56 | 19,640,318.0 | +5.69% |
| May, 2024 | $6.30 | $3.67 | $2.63 | 24,578,839.0 | +48.72% |
| Apr, 2024 | $4.95 | $3.85 | $1.10 | 11,135,462.0 | -8.88% |
| Mar, 2024 | $5.01 | $3.72 | $1.29 | 23,095,175.0 | +3.63% |
| Feb, 2024 | $4.41 | $3.80 | $0.61 | 12,329,591.0 | +9.26% |
| Jan, 2024 | $4.54 | $3.54 | $1.00 | 11,608,232.0 | +4.13% |
Brc Inc Stock (BRCC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.76 | $3.55 | $1.21 | 11,479,340.0 | -14.79% |
| Nov, 2023 | $4.35 | $2.60 | $1.75 | 11,597,432.0 | +46.90% |
| Oct, 2023 | $3.63 | $2.51 | $1.12 | 12,093,172.0 | -19.22% |
| Sep, 2023 | $4.80 | $3.45 | $1.35 | 9,684,288.0 | -20.58% |
| Aug, 2023 | $5.03 | $3.91 | $1.12 | 14,863,435.0 | -1.31% |
| Jul, 2023 | $5.17 | $4.38 | $0.795 | 11,999,686.0 | -11.24% |
| Jun, 2023 | $5.85 | $5.00 | $0.845 | 10,547,360.0 | -4.27% |
| May, 2023 | $5.82 | $4.85 | $0.97 | 9,140,049.0 | +3.45% |
| Apr, 2023 | $5.42 | $4.79 | $0.625 | 7,464,201.0 | +1.36% |
| Mar, 2023 | $6.72 | $4.86 | $1.86 | 16,228,559.0 | -22.82% |
| Feb, 2023 | $8.27 | $6.24 | $2.03 | 11,444,958.0 | +0.91% |
| Jan, 2023 | $7.00 | $5.75 | $1.25 | 11,650,496.0 | +8.02% |
Brc Inc Stock (BRCC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.88 | $5.75 | $1.13 | 7,390,211.0 | +0.00% |
| Nov, 2022 | $8.06 | $5.83 | $2.23 | 9,657,880.0 | -15.72% |
| Oct, 2022 | $8.20 | $5.82 | $2.38 | 7,966,142.0 | -6.21% |
| Sep, 2022 | $9.82 | $7.26 | $2.56 | 12,871,110.0 | -20.72% |
| Aug, 2022 | $11.07 | $8.25 | $2.82 | 15,348,844.0 | +3.83% |
| Jul, 2022 | $9.69 | $8.19 | $1.50 | 6,971,789.0 | +15.07% |
| Jun, 2022 | $10.40 | $6.62 | $3.78 | 21,935,807.0 | -17.74% |
| May, 2022 | $14.89 | $8.45 | $6.44 | 16,745,236.0 | -33.42% |
| Apr, 2022 | $34.00 | $14.36 | $19.64 | 50,229,346.0 | -28.61% |
| Mar, 2022 | $21.70 | $14.72 | $6.98 | 39,331,013.0 | +16.20% |
| Feb, 2022 | $22.80 | $13.55 | $9.25 | 22,947,561.0 | +0.00% |
0.69%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):