Free Trial

BRC (BRCC) Stock Chart & Stock Price History

→ Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad)
Free BRCC Stock Alerts
$6.06
+0.35 (+6.13%)
(As of 05:38 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

BRC Stock Price Performance

5 Day
Performance
+6.78%
1 Month
Performance
+47.45%
3 Month
Performance
+50.19%
6 Month
Performance
+47.09%
Year-To-Date
Performance
+66.94%
1 Year
Performance
+9.19%
Receive BRCC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BRC and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

BRCC Stock Chart for Tuesday, May, 28, 2024

BRCC Chart by TradingView

BRC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$5.71$6.06
+6.13%		$6.14$5.761.29 million shs$1.29 billion
05/27/2024$5.71$5.71$5.73$5.63361,300 shs$1.21 billion
05/24/2024$5.68$5.71
+0.62%		$5.73$5.63361,299 shs$1.21 billion
05/23/2024$5.71$5.68
-0.61%		$5.79$5.60425,631 shs$1.20 billion
05/22/2024$5.55$5.71
+2.98%		$5.73$5.44817,812 shs$1.21 billion
05/21/2024$5.70$5.55
-2.72%		$5.67$5.52492,823 shs$1.18 billion
05/20/2024$5.79$5.70
-1.55%		$5.89$5.67835,286 shs$1.21 billion
05/17/2024$5.82$5.80
-0.34%		$5.86$5.62809,931 shs$1.23 billion
05/16/2024$5.56$5.82
+4.68%		$5.92$5.451.30 million shs$1.23 billion
05/15/2024$5.05$5.56
+10.21%		$5.61$5.052.09 million shs$1.18 billion
05/14/2024$5.04$5.05
+0.20%		$5.30$5.001.02 million shs$1.07 billion
05/13/2024$4.94$5.04
+1.92%		$5.05$4.83841,332 shs$1.07 billion
05/10/2024$5.58$4.94
-11.47%		$5.84$4.892.11 million shs$1.05 billion
05/09/2024$4.27$5.58
+30.68%		$5.60$4.664.93 million shs$1.18 billion
05/08/2024$4.17$4.27
+2.52%		$4.35$3.981.47 million shs$905.88 million
05/07/2024$4.02$4.17
+3.74%		$4.20$4.02562,097 shs$883.61 million
05/06/2024$3.85$4.02
+4.29%		$4.02$3.84539,928 shs$851.79 million
05/03/2024$3.70$3.85
+4.19%		$3.91$3.77477,572 shs$816.78 million
05/02/2024$3.73$3.70
-0.94%		$3.82$3.67508,302 shs$783.89 million
05/01/2024$3.89$3.73
-4.11%		$3.94$3.72707,903 shs$791.32 million
04/30/2024$4.04$3.89
-3.71%		$3.99$3.86657,691 shs$825.26 million
04/29/2024$4.11$4.04
-1.70%		$4.16$3.95883,957 shs$857.09 million
04/26/2024$4.12$4.11
-0.12%		$4.29$4.08562,982 shs$871.94 million
04/25/2024$4.16$4.12
-0.96%		$4.14$4.02444,820 shs$873.00 million
04/24/2024$4.26$4.16
-2.35%		$4.26$4.08696,432 shs$881.48 million
04/23/2024$4.33$4.26
-1.73%		$4.36$4.23251,883 shs$902.70 million
04/22/2024$4.37$4.33
-0.92%		$4.41$4.23337,663 shs$918.61 million
04/19/2024$4.26$4.37
+2.46%		$4.43$4.28540,346 shs$926.04 million
04/18/2024$4.25$4.26
+0.24%		$4.36$4.20349,292 shs$903.76 million
04/17/2024$4.28$4.25
-0.70%		$4.35$4.19328,917 shs$901.64 million
04/16/2024$4.39$4.28
-2.51%		$4.38$4.24360,368 shs$908.00 million
04/15/2024$4.25$4.39
+3.29%		$4.40$4.20441,643 shs$931.34 million
04/12/2024$4.41$4.25
-3.74%		$4.40$4.20539,931 shs$900.58 million
04/11/2024$4.51$4.41
-2.22%		$4.58$4.37401,038 shs$935.58 million
04/10/2024$4.83$4.51
-6.53%		$4.75$4.48564,481 shs$956.80 million
04/09/2024$4.76$4.83
+1.37%		$4.87$4.75432,668 shs$1.02 billion
04/08/2024$4.75$4.76
+0.21%		$4.95$4.72592,638 shs$1.01 billion
04/05/2024$4.51$4.75
+5.32%		$4.78$4.49522,151 shs$1.01 billion
04/04/2024$4.41$4.51
+2.27%		$4.72$4.43745,663 shs$956.80 million
04/03/2024$4.38$4.41
+0.68%		$4.50$4.33484,859 shs$935.59 million
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
04/02/2024$4.36$4.38
+0.46%		$4.40$4.22610,383 shs$929.22 million
04/01/2024$4.28$4.36
+1.87%		$4.37$4.17496,117 shs$924.97 million
03/29/2024$4.27$4.28
+0.23%		$4.44$4.24482,114 shs$908.00 million
03/28/2024$4.25$4.27
+0.47%		$4.44$4.24481,809 shs$905.89 million
03/27/2024$4.18$4.25
+1.80%		$4.28$4.15730,914 shs$901.64 million
03/26/2024$4.12$4.18
+1.33%		$4.27$4.07934,287 shs$885.73 million
03/25/2024$4.29$4.12
-3.96%		$4.40$4.031.09 million shs$874.06 million
03/22/2024$4.51$4.29
-4.88%		$4.67$4.231.22 million shs$909.06 million
03/21/2024$4.90$4.51
-8.06%		$4.91$4.352.30 million shs$955.74 million
03/20/2024$4.88$4.90
+0.51%		$4.93$4.75836,809 shs$1.04 billion
03/19/2024$4.89$4.88
-0.31%		$4.96$4.80768,726 shs$1.03 billion
03/18/2024$4.66$4.89
+4.94%		$4.98$4.601.31 million shs$1.04 billion
03/15/2024$4.60$4.66
+1.20%		$4.66$4.561.20 million shs$987.05 million
03/14/2024$4.71$4.60
-2.34%		$4.72$4.52856,653 shs$975.39 million
03/13/2024$4.63$4.71
+1.73%		$4.90$4.611.01 million shs$998.71 million
03/12/2024$4.76$4.63
-2.73%		$4.81$4.571.62 million shs$981.75 million
03/11/2024$4.91$4.76
-3.05%		$4.90$4.581.49 million shs$1.01 billion
03/08/2024$4.53$4.91
+8.51%		$5.01$4.501.98 million shs$1.04 billion
03/07/2024$3.75$4.53
+20.67%		$4.58$3.722.58 million shs$959.48 million
03/06/2024$3.90$3.75
-3.85%		$3.96$3.75942,629 shs$795.15 million
03/05/2024$3.97$3.90
-1.76%		$3.99$3.88564,153 shs$826.96 million
03/04/2024$4.12$3.97
-3.64%		$4.20$3.95751,075 shs$841.81 million
03/01/2024$4.14$4.11
-0.60%		$4.24$4.10460,512 shs$871.48 million
02/29/2024$4.04$4.14
+2.48%		$4.23$4.06528,995 shs$876.79 million
02/28/2024$4.09$4.04
-1.34%		$4.15$3.99259,607 shs$855.58 million
02/27/2024$4.04$4.09
+1.24%		$4.17$4.04428,093 shs$867.24 million

Related Companies:
This page (NYSE:BRCC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace