Get the Stockscreener App
1.54
6.21%
0.09
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 August 22, 2025, is $1.54.
- 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 29.41% to $1.54 now.
- The 52-week high stock price for BRCC is $4.65, representing a 201.95% increase from the current share price, occurred on September 05, 2024.
- The 52-week low stock price for BRCC is $1.19, indicating a -22.73% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $1.57 | $1.47 | $0.0998 | 770,048.0 | +6.21% |
| Aug 21, 2025 | $1.48 | $1.42 | $0.055 | 264,288.0 | +0.00% |
| Aug 20, 2025 | $1.50 | $1.45 | $0.055 | 362,870.0 | -2.68% |
| Aug 19, 2025 | $1.53 | $1.44 | $0.09 | 689,558.0 | +0.68% |
| Aug 18, 2025 | $1.57 | $1.40 | $0.17 | 1,958,702.0 | -1.99% |
| Aug 15, 2025 | $1.58 | $1.51 | $0.07 | 441,445.0 | -3.82% |
| Aug 14, 2025 | $1.59 | $1.50 | $0.09 | 824,417.0 | -0.63% |
| Aug 13, 2025 | $1.60 | $1.43 | $0.17 | 1,167,627.0 | +9.72% |
| Aug 12, 2025 | $1.53 | $1.43 | $0.10 | 861,415.0 | +0.70% |
| Aug 11, 2025 | $1.46 | $1.41 | $0.05 | 558,357.0 | -0.69% |
| Aug 08, 2025 | $1.56 | $1.38 | $0.18 | 968,009.0 | -7.10% |
| Aug 07, 2025 | $1.57 | $1.27 | $0.30 | 3,245,062.0 | +20.16% |
| Aug 06, 2025 | $1.42 | $1.28 | $0.14 | 1,195,198.0 | -7.19% |
| Aug 05, 2025 | $1.66 | $1.38 | $0.2799 | 1,669,804.0 | -15.76% |
| Aug 04, 2025 | $1.70 | $1.63 | $0.065 | 777,998.0 | +0.61% |
| Aug 01, 2025 | $1.69 | $1.60 | $0.0847 | 707,215.0 | -3.53% |
| Jul 31, 2025 | $1.81 | $1.70 | $0.115 | 853,711.0 | -5.56% |
| Jul 30, 2025 | $1.95 | $1.80 | $0.153 | 472,975.0 | -4.26% |
| Jul 29, 2025 | $2.03 | $1.88 | $0.155 | 570,343.0 | -6.00% |
| Jul 28, 2025 | $2.10 | $1.98 | $0.1179 | 752,386.0 | -1.48% |
| Jul 25, 2025 | $2.09 | $1.88 | $0.215 | 1,008,738.0 | +6.84% |
| Jul 24, 2025 | $1.98 | $1.85 | $0.13 | 930,074.0 | -3.55% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $1.70 | $1.27 | $0.42 | 17,232,061.0 | -9.41% |
| 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% |
1.75%
2.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):