Free Trial

BRC (BRCC) Stock Chart & Stock Price History

→ Everybody laughed when he recommended Netflix (From Stansberry Research) (Ad)
Free BRCC Stock Alerts
$5.54
-0.16 (-2.80%)
(As of 05/21/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

BRC Stock Price Performance

5 Day
Performance
-4.40%
1 Month
Performance
+28.06%
3 Month
Performance
+43.47%
6 Month
Performance
+42.54%
Year-To-Date
Performance
+52.75%
1 Year
Performance
+2.88%
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 Netpicks
New Options need New Trading Strategies
Zero-DTE options are the newest (and hottest) options to trade. Professional traders have rushed into the market and are making a mint. Don’t get left behind - learn all about these options, how to trade them, market setups to profit from, Plus much more.
Download Your Free "Zero-DTE Options Trading Secrets" report NOW!

BRCC Stock Chart for Wednesday, May, 22, 2024

BRCC Chart by TradingView

BRC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Former CIA advisor: Dark side of AI now starting (Ad)

A former CIA Advisor is now predicting… The dark side of AI is here.

See exactly what he means here now
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
02/26/2024$3.91$4.04
+3.32%		$4.07$3.92611,609 shs$856.64 million
02/23/2024$3.87$3.93
+1.55%		$4.01$3.85334,982 shs$832.26 million
02/22/2024$3.91$3.87
-1.15%		$3.95$3.81416,574 shs$819.54 million
02/21/2024$4.01$3.91
-2.49%		$4.09$3.87396,795 shs$829.08 million

Related Companies:
This page (NYSE:BRCC) was last updated on 5/22/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
New Options need New Trading Strategies
Netpicks
Obama’s Forever Term [exposed]
Porter & Company
Trump’s second term “playbook” leaked?
Paradigm Press
Elon’s New Device is About to Shock the World
InvestorPlace
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
The Presidential candidate you should REALLY be worried about
Stansberry Research