Free Trial
→ ‘Wheels Are Falling Off’ the U.S. Stock Market (From Stansberry Research) (Ad) Free BRCC Stock Alerts

BRC (BRCC) Stock Chart & Stock Price History

$3.85
-0.05 (-1.28%)
(As of 11:03 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

BRC Stock Price Performance

5 Day
Performance
-12.00%
1 Month
Performance
+10.16%
3 Month
Performance
-36.05%
6 Month
Performance
-21.59%
Year-To-Date
Performance
+6.06%
1 Year
Performance
-13.29%
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 Behind the Markets
⭕ [URGENT] Buy Alert just triggered
My absolute favorite stock just hit a critical "buy now" trigger price.
Click here for the ticker >>>

BRCC Stock Chart for Monday, September, 9, 2024

BRCC Chart by TradingView

BRC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$4.08$3.90
-4.41%		$4.13$3.87836,331 shs$828.03 million
09/05/2024$4.38$4.08
-6.74%		$4.65$4.07955,096 shs$867.08 million
09/04/2024$4.44$4.38
-1.46%		$4.58$4.33450,995 shs$929.78 million
09/03/2024$4.43$4.44
+0.23%		$4.48$4.33507,914 shs$942.68 million
09/02/2024$4.43$4.43$4.48$4.30766,800 shs$940.56 million
08/30/2024$4.32$4.42
+2.20%		$4.48$4.30766,826 shs$937.37 million
08/29/2024$4.28$4.32
+0.93%		$4.36$4.25505,683 shs$917.20 million
08/28/2024$4.38$4.28
-2.28%		$4.39$4.25682,798 shs$908.71 million
08/27/2024$4.39$4.38
-0.23%		$4.39$4.24886,729 shs$929.94 million
08/26/2024$4.36$4.39
+0.69%		$4.44$4.32748,861 shs$932.06 million
08/23/2024$4.14$4.36
+5.19%		$4.43$4.171.14 million shs$924.63 million
08/22/2024$4.23$4.14
-2.13%		$4.28$4.08661,475 shs$879.83 million
08/21/2024$4.02$4.23
+5.22%		$4.35$3.981.07 million shs$898.09 million
08/20/2024$4.02$4.02
+0.12%		$4.06$3.94711,615 shs$853.51 million
08/19/2024$4.05$4.02
-0.86%		$4.07$3.91968,416 shs$852.45 million
08/16/2024$3.91$4.05
+3.71%		$4.05$3.84796,821 shs$859.88 million
08/15/2024$3.80$3.91
+2.90%		$3.98$3.86963,313 shs$829.09 million
08/14/2024$3.75$3.80
+1.34%		$3.88$3.641.88 million shs$805.74 million
08/13/2024$3.52$3.75
+6.39%		$3.78$3.482.39 million shs$795.14 million
08/12/2024$3.50$3.52
+0.57%		$3.66$3.501.83 million shs$747.37 million
08/09/2024$3.36$3.50
+4.02%		$3.62$3.242.89 million shs$742.06 million
08/08/2024$5.43$3.36
-38.12%		$4.52$3.308.20 million shs$713.40 million
08/07/2024$5.33$5.43
+1.88%		$5.47$5.27886,694 shs$1.15 billion
08/06/2024$5.08$5.33
+4.92%		$5.34$5.07972,649 shs$1.13 billion
08/05/2024$5.56$5.08
-8.63%		$5.25$5.021.20 million shs$1.08 billion
08/02/2024$5.68$5.56
-2.11%		$5.60$5.42742,916 shs$1.18 billion
08/01/2024$5.71$5.68
-0.53%		$5.77$5.57599,447 shs$1.21 billion
07/31/2024$5.50$5.71
+3.82%		$5.81$5.46748,066 shs$1.21 billion
07/30/2024$5.54$5.50
-0.72%		$5.60$5.43390,905 shs$1.17 billion
07/29/2024$5.63$5.54
-1.60%		$5.80$5.48719,810 shs$1.18 billion
07/26/2024$5.49$5.63
+2.46%		$5.78$5.51782,607 shs$1.19 billion
07/25/2024$5.38$5.49
+2.04%		$5.58$5.36673,655 shs$1.17 billion
07/24/2024$5.55$5.38
-3.06%		$5.55$5.29641,901 shs$1.14 billion
07/23/2024$5.60$5.55
-0.80%		$5.70$5.47727,428 shs$1.18 billion
07/22/2024$5.56$5.60
+0.63%		$5.69$5.45534,785 shs$1.19 billion
07/19/2024$5.54$5.56
+0.36%		$5.66$5.52555,377 shs$1.18 billion
07/18/2024$5.87$5.54
-5.62%		$5.99$5.48678,287 shs$1.18 billion
07/17/2024$5.98$5.87
-1.76%		$6.02$5.74559,889 shs$1.25 billion
07/16/2024$5.78$5.98
+3.37%		$6.00$5.78624,049 shs$1.27 billion
07/15/2024$5.87$5.78
-1.53%		$5.99$5.611.23 million shs$1.23 billion
Unveiled: NVIDIA’s "Secret Royalty" Program (Ad)

Did you know that there's an investment that will give you the opportunity to collect "royalties" every time Nvidia makes a chip?

Click Here to learn how to get in now >>>
07/12/2024$5.50$5.86
+6.55%		$5.89$5.421.26 million shs$1.24 billion
07/11/2024$5.41$5.50
+1.66%		$5.50$4.981.94 million shs$1.17 billion
07/10/2024$5.76$5.41
-6.08%		$5.91$5.401.23 million shs$1.15 billion
07/09/2024$6.06$5.76
-4.87%		$6.06$5.71619,600 shs$1.22 billion
07/08/2024$5.94$6.06
+1.94%		$6.08$5.89573,436 shs$1.29 billion
07/05/2024$6.10$5.93
-2.79%		$6.12$5.72568,848 shs$1.26 billion
07/04/2024$6.10$6.10$6.23$5.95516,932 shs$1.30 billion
07/03/2024$5.95$6.10
+2.52%		$6.23$5.95516,932 shs$1.30 billion
07/02/2024$6.11$5.95
-2.54%		$6.13$5.89759,668 shs$1.26 billion
07/01/2024$6.13$6.11
-0.41%		$6.30$5.98703,594 shs$1.30 billion
06/28/2024$6.44$6.13
-4.74%		$6.52$6.012.84 million shs$1.30 billion
06/27/2024$6.53$6.44
-1.45%		$6.65$6.35816,855 shs$1.37 billion
06/26/2024$6.80$6.53
-3.97%		$6.83$6.45928,920 shs$1.39 billion
06/25/2024$6.51$6.80
+4.45%		$7.14$6.412.11 million shs$1.44 billion
06/24/2024$6.40$6.51
+1.72%		$6.57$6.301.20 million shs$1.38 billion
06/21/2024$6.27$6.40
+2.07%		$6.48$6.151.18 million shs$1.36 billion
06/20/2024$6.23$6.27
+0.64%		$6.35$6.22715,828 shs$1.33 billion
06/19/2024$6.23$6.23$6.36$5.981.20 million shs$1.32 billion
06/18/2024$6.33$6.23
-1.58%		$6.36$5.981.20 million shs$1.32 billion
06/17/2024$6.29$6.33
+0.64%		$6.34$6.11758,514 shs$1.34 billion
06/14/2024$6.15$6.29
+2.28%		$6.47$6.091.35 million shs$1.34 billion
06/13/2024$5.95$6.15
+3.36%		$6.18$5.90764,921 shs$1.31 billion
06/12/2024$6.03$5.95
-1.33%		$6.22$5.921.07 million shs$1.26 billion
06/11/2024$6.16$6.03
-2.11%		$6.15$5.87728,323 shs$1.28 billion
06/10/2024$6.02$6.16
+2.33%		$6.21$5.92882,885 shs$1.31 billion

Related Companies:
This page (NYSE:BRCC) was last updated on 9/9/2024 by MarketBeat.com Staff

From Our Partners
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Forget polls, focus on these 5 tickers
With all the geopolitical tensions in the world… all the inflation… all the expectations of a new round of Fed...
StockEarnings | Sponsored
44-year Wall Street Vet: “Permanent devastation is coming to America”
After 44 years on Wall Street, I've seen it all... Black Monday, the Great Recession, the Covid crash. B...
InvestorPlace | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
Wall Street Insider Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored