Get the Stockscreener App
1.42
11.81%
0.15
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 03, 2025, is $1.42.
- Brc Inc all-time high stock price is $34.00, occurred on April 12, 2022.
- The lowest Brc Inc stock price recorded was $1.19 on June 27, 2025. Since then, Brc Inc's stock price has risen over 19.33% to $1.42 now.
- The 52-week high stock price for BRCC is $3.52, representing a 147.89% increase from the current share price, occurred on November 05, 2024.
- The 52-week low stock price for BRCC is $1.19, indicating a -16.20% decrease from the current share price, occurred on June 27, 2025.
- The closing price of Brc Inc (BRCC) stock in the beginning of 2024 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 03, 2025 | $1.44 | $1.25 | $0.19 | 1,466,035.0 | +11.81% |
| Oct 31, 2025 | $1.34 | $1.25 | $0.0876 | 677,579.0 | +0.79% |
| Oct 30, 2025 | $1.31 | $1.25 | $0.0565 | 444,232.0 | -2.33% |
| Oct 29, 2025 | $1.38 | $1.29 | $0.0875 | 516,414.0 | -3.01% |
| Oct 28, 2025 | $1.40 | $1.33 | $0.065 | 422,556.0 | -3.62% |
| Oct 27, 2025 | $1.43 | $1.38 | $0.05 | 365,039.0 | -1.43% |
| Oct 24, 2025 | $1.41 | $1.39 | $0.02 | 232,479.0 | -0.71% |
| Oct 23, 2025 | $1.41 | $1.38 | $0.03 | 428,680.0 | -0.70% |
| Oct 22, 2025 | $1.45 | $1.39 | $0.0556 | 662,522.0 | +2.16% |
| Oct 21, 2025 | $1.42 | $1.36 | $0.06 | 370,446.0 | -1.42% |
| Oct 20, 2025 | $1.43 | $1.39 | $0.04 | 370,391.0 | +1.44% |
| Oct 17, 2025 | $1.41 | $1.36 | $0.045 | 519,474.0 | -0.71% |
| Oct 16, 2025 | $1.42 | $1.38 | $0.04 | 357,407.0 | +0.00% |
| Oct 15, 2025 | $1.44 | $1.37 | $0.065 | 371,712.0 | +0.00% |
| Oct 14, 2025 | $1.41 | $1.32 | $0.09 | 659,464.0 | +3.70% |
| Oct 13, 2025 | $1.37 | $1.32 | $0.0497 | 359,996.0 | +1.50% |
| Oct 10, 2025 | $1.43 | $1.31 | $0.11 | 752,911.0 | -2.92% |
| Oct 09, 2025 | $1.40 | $1.36 | $0.04 | 515,225.0 | -1.44% |
| Oct 08, 2025 | $1.44 | $1.36 | $0.075 | 646,697.0 | +0.72% |
| Oct 07, 2025 | $1.51 | $1.38 | $0.14 | 885,600.0 | -8.61% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $1.44 | $1.25 | $0.19 | 2,932,070.0 | +11.81% |
| Oct, 2025 | $1.58 | $1.25 | $0.33 | 11,417,712.0 | -18.59% |
| Sep, 2025 | $1.80 | $1.49 | $0.315 | 18,215,887.0 | +0.65% |
| Aug, 2025 | $1.70 | $1.27 | $0.42 | 19,153,440.0 | -8.82% |
| Jul, 2025 | $2.10 | $1.30 | $0.795 | 22,103,788.0 | +29.77% |
| Jun, 2025 | $1.80 | $1.19 | $0.61 | 16,987,112.0 | -26.82% |
| May, 2025 | $2.40 | $1.48 | $0.915 | 19,207,399.0 | -21.49% |
| Apr, 2025 | $2.35 | $1.89 | $0.455 | 11,472,836.0 | +9.09% |
| Mar, 2025 | $2.77 | $1.93 | $0.845 | 13,771,164.0 | -18.99% |
| Feb, 2025 | $2.74 | $2.40 | $0.335 | 9,881,926.0 | -4.80% |
| Jan, 2025 | $3.34 | $2.65 | $0.69 | 13,781,053.0 | -14.51% |
Brc Inc Stock (BRCC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.29 | $2.79 | $0.495 | 15,312,434.0 | -1.27% |
| Nov, 2024 | $3.52 | $2.78 | $0.74 | 16,402,440.0 | +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% |
1.67%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):