Get the Stockscreener App
1.72
3.37%
-0.06
After Hours:
1.74
0.02
+1.16%
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 22, 2026, is $1.72.
- Brc Inc all-time high stock price is $34.00, occurred on April 12, 2022.
- The lowest Brc Inc stock price recorded was $0.60 on March 03, 2026. Since then, Brc Inc's stock price has risen over 186.67% to $1.72 now.
- The 52-week high stock price for BRCC is $2.10, representing a 22.09% increase from the current share price, occurred on July 28, 2025.
- The 52-week low stock price for BRCC is $0.60, indicating a -65.12% decrease from the current share price, occurred on March 03, 2026.
- The closing price of Brc Inc (BRCC) stock in the beginning of 2025 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 22, 2026 | $1.85 | $1.72 | $0.135 | 2,334,001.0 | -3.37% |
| May 21, 2026 | $1.83 | $1.70 | $0.135 | 2,372,822.0 | +1.71% |
| May 20, 2026 | $1.78 | $1.63 | $0.15 | 1,919,197.0 | +4.79% |
| May 19, 2026 | $1.69 | $1.61 | $0.08 | 874,210.0 | +1.21% |
| May 18, 2026 | $1.70 | $1.54 | $0.16 | 1,207,064.0 | +3.12% |
| May 15, 2026 | $1.63 | $1.49 | $0.14 | 1,715,631.0 | +3.90% |
| May 14, 2026 | $1.55 | $1.35 | $0.2012 | 2,158,473.0 | +14.93% |
| May 13, 2026 | $1.36 | $1.26 | $0.0988 | 761,554.0 | +3.88% |
| May 12, 2026 | $1.35 | $1.25 | $0.105 | 817,790.0 | +0.00% |
| May 11, 2026 | $1.31 | $1.21 | $0.10 | 622,376.0 | -0.77% |
| May 08, 2026 | $1.31 | $1.22 | $0.09 | 758,057.0 | +4.00% |
| May 07, 2026 | $1.28 | $1.14 | $0.145 | 1,286,163.0 | -0.79% |
| May 06, 2026 | $1.47 | $1.23 | $0.24 | 2,482,499.0 | -6.67% |
| May 05, 2026 | $1.65 | $1.19 | $0.46 | 9,819,481.0 | +23.85% |
| May 04, 2026 | $1.12 | $1.08 | $0.045 | 1,023,289.0 | +0.00% |
| May 01, 2026 | $1.15 | $1.08 | $0.07 | 256,928.0 | +0.93% |
| Apr 30, 2026 | $1.13 | $1.07 | $0.0573 | 462,730.0 | -1.82% |
| Apr 29, 2026 | $1.14 | $1.03 | $0.1099 | 544,763.0 | +2.80% |
| Apr 28, 2026 | $1.17 | $1.07 | $0.095 | 546,717.0 | -6.96% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.85 | $1.08 | $0.775 | 32,743,536.0 | +59.26% |
| Apr, 2026 | $1.20 | $0.7638 | $0.4312 | 10,034,389.0 | +39.14% |
| Mar, 2026 | $0.99 | $0.60 | $0.39 | 21,556,308.0 | +23.30% |
| Feb, 2026 | $0.91 | $0.61 | $0.30 | 18,450,238.0 | -23.89% |
| Jan, 2026 | $1.16 | $0.7978 | $0.3585 | 24,030,431.0 | -25.49% |
Brc Inc Stock (BRCC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.32 | $1.11 | $0.205 | 11,609,432.0 | -11.02% |
| Nov, 2025 | $1.49 | $1.17 | $0.32 | 12,230,030.0 | +0.00% |
| Oct, 2025 | $1.58 | $1.25 | $0.33 | 11,417,712.0 | -18.59% |
| Sep, 2025 | $1.80 | $1.49 | $0.315 | 18,215,887.0 | +0.65% |
| Aug, 2025 | $1.70 | $1.27 | $0.42 | 19,153,440.0 | -8.82% |
| Jul, 2025 | $2.10 | $1.30 | $0.795 | 22,103,788.0 | +29.77% |
| Jun, 2025 | $1.80 | $1.19 | $0.61 | 16,987,112.0 | -26.82% |
| 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% |
1.86%
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):