Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BRCC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 4.12 | -0.03 | -0.72% | 4.10 | 4.15 | 4.02 | 444,820 |
| Apr 24 2024 | 4.15 | -0.11 | -2.58% | 4.21 | 4.26 | 4.08 | 696,932 |
| Apr 23 2024 | 4.26 | -0.07 | -1.62% | 4.32 | 4.365 | 4.225 | 251,885 |
| Apr 22 2024 | 4.33 | -0.04 | -0.92% | 4.37 | 4.405 | 4.23 | 337,664 |
| Apr 19 2024 | 4.37 | 0.11 | 2.58% | 4.25 | 4.44 | 4.25 | 540,346 |
| Apr 18 2024 | 4.26 | 0.01 | 0.24% | 4.26 | 4.36 | 4.195 | 349,378 |
| Apr 17 2024 | 4.25 | -0.03 | -0.70% | 4.30 | 4.35 | 4.19 | 328,917 |
| Apr 16 2024 | 4.28 | -0.11 | -2.51% | 4.39 | 4.39 | 4.24 | 360,379 |
| Apr 15 2024 | 4.39 | 0.14 | 3.29% | 4.25 | 4.40 | 4.20 | 444,462 |
| Apr 12 2024 | 4.25 | -0.16 | -3.63% | 4.37 | 4.40 | 4.20 | 539,956 |
| Apr 11 2024 | 4.41 | -0.09 | -2.00% | 4.53 | 4.577 | 4.37 | 401,075 |
| Apr 10 2024 | 4.50 | -0.33 | -6.83% | 4.75 | 4.75 | 4.48 | 564,499 |
| Apr 09 2024 | 4.83 | 0.07 | 1.47% | 4.78 | 4.87 | 4.7455 | 432,668 |
| Apr 08 2024 | 4.76 | 0.01 | 0.21% | 4.79 | 4.95 | 4.7212 | 593,753 |
| Apr 05 2024 | 4.75 | 0.25 | 5.56% | 4.48 | 4.78 | 4.48 | 522,163 |
| Apr 04 2024 | 4.50 | 0.09 | 2.04% | 4.45 | 4.72 | 4.43 | 745,672 |
| Apr 03 2024 | 4.41 | 0.03 | 0.68% | 4.35 | 4.495 | 4.33 | 484,859 |
| Apr 02 2024 | 4.38 | 0.02 | 0.46% | 4.28 | 4.40 | 4.215 | 610,393 |
| Apr 01 2024 | 4.36 | 0.08 | 1.87% | 4.29 | 4.365 | 4.17 | 497,737 |
| Mar 28 2024 | 4.28 | 0.03 | 0.71% | 4.27 | 4.44 | 4.24 | 481,886 |
| Mar 27 2024 | 4.25 | 0.08 | 1.92% | 4.22 | 4.28 | 4.145 | 731,225 |
| Mar 26 2024 | 4.17 | 0.04 | 0.97% | 4.13 | 4.27 | 4.07 | 935,327 |
| Mar 25 2024 | 4.13 | -0.16 | -3.73% | 4.23 | 4.40 | 4.025 | 1,087,249 |
| Mar 22 2024 | 4.29 | -0.24 | -5.30% | 4.57 | 4.67 | 4.225 | 1,224,505 |
| Mar 21 2024 | 4.53 | -0.36 | -7.36% | 4.85 | 4.91 | 4.35 | 2,303,648 |
| Mar 20 2024 | 4.89 | 0.02 | 0.41% | 4.85 | 4.93 | 4.75 | 836,821 |
| Mar 19 2024 | 4.87 | -0.02 | -0.41% | 4.88 | 4.96 | 4.79 | 768,726 |
| Mar 18 2024 | 4.89 | 0.23 | 4.94% | 4.66 | 4.98 | 4.60 | 1,305,871 |
| Mar 15 2024 | 4.66 | 0.06 | 1.30% | 4.52 | 4.66 | 4.51 | 1,195,322 |
| Mar 14 2024 | 4.60 | -0.08 | -1.71% | 4.67 | 4.72 | 4.52 | 856,980 |
| Mar 13 2024 | 4.68 | 0.05 | 1.08% | 4.63 | 4.90 | 4.60 | 1,009,446 |
| Mar 12 2024 | 4.63 | -0.13 | -2.73% | 4.77 | 4.805 | 4.5709 | 1,615,371 |
| Mar 11 2024 | 4.76 | -0.15 | -3.05% | 4.85 | 4.90 | 4.58 | 1,486,830 |
| Mar 08 2024 | 4.91 | 0.38 | 8.39% | 4.55 | 5.0121 | 4.50 | 1,979,501 |
| Mar 07 2024 | 4.53 | 0.77 | 20.48% | 3.75 | 4.58 | 3.72 | 2,578,368 |
| Mar 06 2024 | 3.76 | -0.13 | -3.34% | 3.96 | 3.96 | 3.75 | 945,317 |
| Mar 05 2024 | 3.89 | -0.08 | -2.02% | 3.99 | 3.99 | 3.87 | 564,155 |
| Mar 04 2024 | 3.97 | -0.15 | -3.64% | 4.12 | 4.195 | 3.95 | 752,262 |
| Mar 01 2024 | 4.12 | -0.01 | -0.24% | 4.15 | 4.235 | 4.10 | 460,558 |
| Feb 29 2024 | 4.13 | 0.10 | 2.48% | 4.08 | 4.23 | 4.06 | 529,050 |
| Feb 28 2024 | 4.03 | -0.06 | -1.47% | 4.03 | 4.15 | 3.99 | 290,186 |
| Feb 27 2024 | 4.09 | 0.05 | 1.24% | 4.07 | 4.165 | 4.04 | 428,310 |
| Feb 26 2024 | 4.04 | 0.13 | 3.32% | 3.92 | 4.07 | 3.915 | 611,609 |
| Feb 23 2024 | 3.91 | 0.05 | 1.30% | 3.88 | 4.01 | 3.84 | 335,044 |
| Feb 22 2024 | 3.86 | -0.05 | -1.28% | 3.95 | 3.95 | 3.81 | 416,574 |
| Feb 21 2024 | 3.91 | -0.10 | -2.49% | 4.02 | 4.09 | 3.865 | 397,364 |
| Feb 20 2024 | 4.01 | -0.24 | -5.65% | 4.17 | 4.20 | 3.98 | 492,462 |
| Feb 16 2024 | 4.25 | 0.08 | 1.92% | 4.13 | 4.41 | 4.13 | 870,212 |
| Feb 15 2024 | 4.17 | 0.26 | 6.65% | 3.97 | 4.25 | 3.97 | 929,020 |
| Feb 14 2024 | 3.91 | 0.02 | 0.51% | 3.92 | 4.0087 | 3.80 | 2,436,408 |
| Feb 13 2024 | 3.89 | -0.43 | -9.95% | 4.38 | 4.38 | 3.89 | 1,298,909 |
| Feb 12 2024 | 4.32 | 0.16 | 3.85% | 4.16 | 4.35 | 4.07 | 670,802 |
| Feb 09 2024 | 4.16 | 0.12 | 2.97% | 4.08 | 4.205 | 4.0599 | 407,954 |
| Feb 08 2024 | 4.04 | 0.04 | 1.00% | 4.00 | 4.195 | 3.9599 | 570,141 |
| Feb 07 2024 | 4.00 | -0.26 | -6.10% | 4.25 | 4.25 | 3.98 | 412,095 |
| Feb 06 2024 | 4.26 | 0.24 | 5.97% | 4.02 | 4.29 | 3.97 | 461,989 |
| Feb 05 2024 | 4.02 | 0.01 | 0.25% | 4.01 | 4.0499 | 3.935 | 267,071 |
| Feb 02 2024 | 4.01 | 0.01 | 0.25% | 3.99 | 4.04 | 3.895 | 281,849 |
| Feb 01 2024 | 4.00 | 0.22 | 5.82% | 3.81 | 4.01 | 3.81 | 283,642 |
| Jan 31 2024 | 3.78 | -0.12 | -3.08% | 3.95 | 4.025 | 3.765 | 488,045 |
| Jan 30 2024 | 3.90 | -0.18 | -4.41% | 4.04 | 4.06 | 3.88 | 281,803 |
| Jan 29 2024 | 4.08 | 0.17 | 4.35% | 3.92 | 4.10 | 3.80 | 382,480 |
