BRCC

BRC Historical Data

Company Name Stock Ticker Symbol Market Type
BRC Inc BRCC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 7.13 04:00:00
Open Price Low Price High Price Close Price Prev Close
7.13
more quote information »

BRCC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.198.207.067.54391,946-1.06-12.94%
1 Month8.909.327.068.24595,776-1.77-19.89%
3 Months8.9911.06697.069.11566,310-1.86-20.69%
6 Months24.0133.99996.6213.98886,108-16.88-70.3%
1 Year14.7233.99996.6216.221,259,768-7.59-51.56%
3 Years14.7233.99996.6216.221,259,768-7.59-51.56%
5 Years14.7233.99996.6216.221,259,768-7.59-51.56%

BRCC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 7.13 -0.66 -8.47% 7.75 7.92 7.06 573,924
Oct 04 2022 7.79 0.07 0.91% 7.86 7.9868 7.76 326,082
Oct 03 2022 7.72 -0.01 -0.13% 7.85 8.20 7.70 323,799
Sep 30 2022 7.73 0.14 1.84% 7.60 7.88 7.44 380,254
Sep 29 2022 7.59 -0.72 -8.66% 8.19 8.19 7.47 355,669
Sep 28 2022 8.31 0.33 4.14% 7.94 8.39 7.84 358,229
Sep 27 2022 7.98 0.57 7.69% 7.45 8.00 7.35 416,195
Sep 26 2022 7.41 -0.06 -0.8% 7.46 7.635 7.26 346,324
Sep 23 2022 7.47 -0.24 -3.11% 7.70 7.81 7.29 461,496
Sep 22 2022 7.71 -0.09 -1.15% 7.86 7.9291 7.50 486,597
Sep 21 2022 7.80 -0.24 -2.99% 8.08 8.18 7.77 446,042
Sep 20 2022 8.04 -0.34 -4.06% 8.32 8.53 8.01 1,005,034
Sep 19 2022 8.38 0.03 0.36% 8.23 8.60 8.18 988,047
Sep 16 2022 8.35 -0.22 -2.57% 8.48 8.51 8.135 1,246,873
Sep 15 2022 8.57 -0.51 -5.62% 8.93 9.18 8.52 1,102,691
Sep 14 2022 9.08 0.25 2.83% 8.98 9.24 8.81 1,123,839
Sep 13 2022 8.83 -0.15 -1.67% 8.80 9.00 8.58 531,074
Sep 12 2022 8.98 0.01 0.11% 8.98 9.32 8.88 463,094
Sep 09 2022 8.97 0.38 4.42% 8.54 8.9884 8.50 403,415
Sep 08 2022 8.59 -0.37 -4.13% 8.90 8.90 8.30 576,835
Sep 07 2022 8.96 0.22 2.52% 8.72 9.00 8.50 623,217
Sep 06 2022 8.74 -0.54 -5.82% 9.29 9.35 8.73 953,467
See More Historical Prices ยป
Your Recent History
NYSE
BRCC
BRC
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221006 11:13:14