Get the Stockscreener App
1.455
0.12%
-0.005
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 June 18, 2025, is $1.455.
- Brc Inc all-time high stock price is $34.00, occurred on April 12, 2022.
- The lowest Brc Inc stock price recorded was $1.45 on June 17, 2025. Since then, Brc Inc's stock price has risen over 0.34% to $1.455 now.
- The 52-week high stock price for BRCC is $7.14, representing a 390.72% increase from the current share price, occurred on June 25, 2024.
- The 52-week low stock price for BRCC is $1.45, indicating a -0.34% decrease from the current share price, occurred on June 17, 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $1.49 | $1.44 | $0.05 | 192,311.0 | +0.00% |
| Jun 17, 2025 | $1.55 | $1.45 | $0.10 | 682,425.0 | -3.95% |
| Jun 16, 2025 | $1.55 | $1.46 | $0.095 | 684,094.0 | +1.33% |
| Jun 13, 2025 | $1.62 | $1.50 | $0.1186 | 721,808.0 | -6.83% |
| Jun 12, 2025 | $1.64 | $1.59 | $0.05 | 532,489.0 | -0.62% |
| Jun 11, 2025 | $1.72 | $1.62 | $0.10 | 481,951.0 | -3.57% |
| Jun 10, 2025 | $1.76 | $1.67 | $0.09 | 624,474.0 | -1.75% |
| Jun 09, 2025 | $1.73 | $1.66 | $0.07 | 455,604.0 | +3.01% |
| Jun 06, 2025 | $1.69 | $1.64 | $0.05 | 442,280.0 | +1.22% |
| Jun 05, 2025 | $1.75 | $1.64 | $0.11 | 521,654.0 | -5.75% |
| Jun 04, 2025 | $1.75 | $1.68 | $0.07 | 545,367.0 | +2.96% |
| Jun 03, 2025 | $1.72 | $1.65 | $0.07 | 425,021.0 | -1.17% |
| Jun 02, 2025 | $1.80 | $1.71 | $0.095 | 538,248.0 | -4.47% |
| May 30, 2025 | $1.89 | $1.78 | $0.1101 | 530,103.0 | -2.72% |
| May 29, 2025 | $1.88 | $1.82 | $0.05 | 422,566.0 | +0.00% |
| May 28, 2025 | $1.87 | $1.82 | $0.0449 | 496,513.0 | -0.54% |
| May 27, 2025 | $1.92 | $1.83 | $0.085 | 543,876.0 | +0.54% |
| May 23, 2025 | $1.94 | $1.83 | $0.11 | 454,462.0 | -4.17% |
| May 22, 2025 | $1.94 | $1.81 | $0.126 | 344,350.0 | +3.23% |
| May 21, 2025 | $1.95 | $1.86 | $0.09 | 542,803.0 | -2.62% |
| May 20, 2025 | $2.00 | $1.90 | $0.10 | 484,666.0 | -3.54% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $1.80 | $1.44 | $0.36 | 6,847,726.0 | -18.44% |
| 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% |
0.44%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):