Get the Stockscreener App
5.79
0.52%
-0.03
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 May 17, 2024, is $5.79.
- BRC Inc all-time high stock price is $34.00, occurred on April 12, 2022.
- The lowest BRC Inc stock price recorded was $2.51 on October 23, 2023. Since then, BRC Inc's stock price has risen over 130.68% to $5.79 now.
- The 52-week high stock price for BRCC is $5.92, representing a 2.25% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for BRCC is $2.51, indicating a -56.65% decrease from the current share price, occurred on October 23, 2023.
- The closing price of BRC Inc (BRCC) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $5.86 | $5.62 | $0.2398 | 806,073.0 | -0.52% |
| May 16, 2024 | $5.92 | $5.45 | $0.47 | 1,296,469.0 | +4.68% |
| May 15, 2024 | $5.61 | $5.05 | $0.56 | 2,082,122.0 | +10.10% |
| May 14, 2024 | $5.29 | $5.00 | $0.295 | 1,022,208.0 | +0.20% |
| May 13, 2024 | $5.05 | $4.83 | $0.22 | 840,626.0 | +2.02% |
| May 10, 2024 | $5.84 | $4.89 | $0.9499 | 2,110,368.0 | -11.63% |
| May 09, 2024 | $5.60 | $4.66 | $0.94 | 4,930,798.0 | +31.22% |
| May 08, 2024 | $4.35 | $3.98 | $0.37 | 1,443,820.0 | +2.16% |
| May 07, 2024 | $4.20 | $4.03 | $0.165 | 559,703.0 | +3.73% |
| May 06, 2024 | $4.02 | $3.84 | $0.18 | 533,790.0 | +4.42% |
| May 03, 2024 | $3.91 | $3.77 | $0.14 | 477,058.0 | +4.05% |
| May 02, 2024 | $3.83 | $3.67 | $0.1599 | 503,501.0 | -0.80% |
| May 01, 2024 | $3.94 | $3.72 | $0.2192 | 706,281.0 | -4.36% |
| Apr 30, 2024 | $4.01 | $3.85 | $0.16 | 651,357.0 | -3.47% |
| Apr 29, 2024 | $4.16 | $3.95 | $0.21 | 849,087.0 | -1.70% |
| Apr 26, 2024 | $4.29 | $4.08 | $0.21 | 561,238.0 | -0.24% |
| Apr 25, 2024 | $4.15 | $4.02 | $0.13 | 437,888.0 | -0.72% |
| Apr 24, 2024 | $4.26 | $4.08 | $0.18 | 693,807.0 | -2.58% |
| Apr 23, 2024 | $4.37 | $4.22 | $0.14 | 250,222.0 | -1.62% |
| Apr 22, 2024 | $4.41 | $4.23 | $0.175 | 332,545.0 | -0.92% |
| Apr 19, 2024 | $4.44 | $4.25 | $0.19 | 536,807.0 | +2.58% |
| Apr 18, 2024 | $4.36 | $4.20 | $0.165 | 343,623.0 | +0.24% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.92 | $3.67 | $2.25 | 18,118,890.0 | +48.46% |
| 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% |
BRC Inc Stock (BRCC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.88 | $5.75 | $1.13 | 7,390,211.0 | +0.00% |
| Nov, 2022 | $8.06 | $5.83 | $2.23 | 9,657,880.0 | -15.72% |
| Oct, 2022 | $8.20 | $5.82 | $2.38 | 7,966,142.0 | -6.21% |
| Sep, 2022 | $9.82 | $7.26 | $2.56 | 12,871,110.0 | -20.72% |
| Aug, 2022 | $11.07 | $8.25 | $2.82 | 15,348,844.0 | +3.83% |
| Jul, 2022 | $9.69 | $8.19 | $1.50 | 6,971,789.0 | +15.07% |
| Jun, 2022 | $10.40 | $6.62 | $3.78 | 21,935,807.0 | -17.74% |
| May, 2022 | $14.89 | $8.45 | $6.44 | 16,745,236.0 | -33.42% |
| Apr, 2022 | $34.00 | $14.36 | $19.64 | 50,229,346.0 | -28.61% |
| Mar, 2022 | $21.70 | $14.72 | $6.98 | 39,331,013.0 | +16.20% |
| Feb, 2022 | $22.80 | $13.55 | $9.25 | 22,947,561.0 | +0.00% |
0.90%
Cap:
|
Volume (24h):