BRCC

BRC Historical Data

BRCC Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 6.11 0.13 2.17% 6.00 6.165 5.8301 380,230
Nov 29 2022 5.98 0.04 0.67% 5.93 6.08 5.88 314,417
Nov 28 2022 5.94 -0.32 -5.11% 6.26 6.37 5.87 412,428
Nov 25 2022 6.26 0.00 +0.00% 6.22 6.30 6.14 0
Nov 25 2022 6.26 0.08 1.29% 6.22 6.30 6.14 332,703
Nov 24 2022 6.18 0.00 +0.00% 6.02 6.20 5.96 0
Nov 23 2022 6.18 0.18 3.0% 6.02 6.20 5.96 511,479
Nov 22 2022 6.00 0.11 1.87% 6.10 6.20 5.87 538,903
Nov 22 2022 5.8901 -0.23 -3.76% 6.10 6.20 5.8817 371,144
Nov 21 2022 6.12 -0.11 -1.77% 6.17 6.32 5.91 546,004
Nov 18 2022 6.23 -0.28 -4.3% 6.64 6.64 6.15 340,948
Nov 17 2022 6.51 0.34 5.51% 6.20 6.58 6.12 497,118
Nov 16 2022 6.17 -0.18 -2.83% 6.26 6.42 6.13 359,962
Nov 15 2022 6.35 -0.03 -0.47% 6.50 6.65 6.14 393,481
Nov 14 2022 6.38 -0.01 -0.16% 6.46 6.52 6.10 610,792
Nov 11 2022 6.39 -0.64 -9.1% 6.99 7.02 6.35 963,733
Nov 10 2022 7.03 -0.04 -0.57% 7.17 7.63 6.94 474,364
Nov 09 2022 7.07 -0.26 -3.55% 7.36 7.50 6.93 721,408
Nov 08 2022 7.33 -0.21 -2.79% 7.58 7.64 7.10 486,425
Nov 07 2022 7.54 0.45 6.35% 7.11 8.06 7.0605 839,491
Nov 04 2022 7.09 0.00 +0.00% 6.97 7.10 6.80 0
Nov 04 2022 7.09 0.21 3.05% 6.97 7.10 6.80 238,025
Nov 03 2022 6.88 -0.24 -3.37% 7.04 7.1299 6.85 167,844
Nov 02 2022 7.12 -0.27 -3.65% 7.38 7.65 7.085 291,852
Nov 01 2022 7.39 0.14 1.93% 7.35 7.43 7.09 233,573
Oct 31 2022 7.25 0.01 0.14% 7.23 7.34 7.07 264,213
Oct 28 2022 7.24 0.19 2.7% 7.09 7.3646 6.93 267,801
Oct 27 2022 7.05 0.10 1.44% 6.96 7.28 6.90 331,985
Oct 26 2022 6.95 -0.08 -1.14% 7.09 7.29 6.88 280,347
Oct 25 2022 7.03 0.77 12.3% 6.25 7.27 6.25 649,577
Oct 24 2022 6.26 -0.04 -0.63% 6.39 6.41 6.10 228,005
Oct 21 2022 6.30 0.27 4.48% 6.19 6.33 5.97 261,077
Oct 20 2022 6.03 -0.04 -0.66% 6.10 6.24 5.93 321,215
Oct 19 2022 6.07 -0.28 -4.41% 6.29 6.3374 5.82 601,873
Oct 18 2022 6.35 -0.21 -3.2% 6.67 6.835 6.20 519,906
Oct 17 2022 6.56 0.09 1.39% 6.55 6.7299 6.43 363,629
Oct 14 2022 6.47 -0.65 -9.13% 7.18 7.1908 6.47 354,630
Oct 13 2022 7.12 0.54 8.21% 6.59 7.1591 6.38 552,541
Oct 12 2022 6.58 -0.10 -1.5% 6.75 6.85 6.28 429,857
Oct 11 2022 6.68 -0.11 -1.62% 6.78 6.9093 6.51 255,191
Oct 10 2022 6.79 0.15 2.26% 6.69 6.83 6.59 183,654
Oct 07 2022 6.64 -0.15 -2.21% 6.77 6.80 6.55 375,717
Oct 06 2022 6.79 -0.34 -4.77% 7.11 7.1899 6.77 492,916
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
Sep 05 2022 9.28 0.00 +0.00% 9.45 9.58 9.22 0
Sep 02 2022 9.28 -0.17 -1.8% 9.45 9.58 9.22 266,844
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:20221201 18:10:34