Free Trial

BRC (BRCC) Stock Chart & Stock Price History

→ Trump’s arrest is phase one (From Porter & Company) (Ad)
Free BRCC Stock Alerts
$5.80
-0.24 (-3.97%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

BRC Stock Price Performance

5 Day
Performance
+1.58%
1 Month
Performance
+55.50%
3 Month
Performance
+41.12%
6 Month
Performance
+27.33%
Year-To-Date
Performance
+59.78%
1 Year
Performance
+2.93%
Receive BRCC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BRC and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

BRCC Stock Chart for Saturday, June, 1, 2024

BRCC Chart by TradingView

BRC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$6.04$5.79
-4.14%		$6.07$5.73804,752 shs$1.23 billion
05/30/2024$6.27$6.04
-3.67%		$6.27$6.04818,738 shs$1.28 billion
05/29/2024$6.06$6.27
+3.47%		$6.30$5.891.47 million shs$1.33 billion
05/28/2024$5.71$6.06
+6.13%		$6.14$5.761.29 million shs$1.29 billion
05/27/2024$5.71$5.71$5.73$5.63361,300 shs$1.21 billion
05/24/2024$5.68$5.71
+0.62%		$5.73$5.63361,299 shs$1.21 billion
05/23/2024$5.71$5.68
-0.61%		$5.79$5.60425,631 shs$1.20 billion
05/22/2024$5.55$5.71
+2.98%		$5.73$5.44817,812 shs$1.21 billion
05/21/2024$5.70$5.55
-2.72%		$5.67$5.52492,823 shs$1.18 billion
05/20/2024$5.79$5.70
-1.55%		$5.89$5.67835,286 shs$1.21 billion
05/17/2024$5.82$5.80
-0.34%		$5.86$5.62809,931 shs$1.23 billion
05/16/2024$5.56$5.82
+4.68%		$5.92$5.451.30 million shs$1.23 billion
05/15/2024$5.05$5.56
+10.21%		$5.61$5.052.09 million shs$1.18 billion
05/14/2024$5.04$5.05
+0.20%		$5.30$5.001.02 million shs$1.07 billion
05/13/2024$4.94$5.04
+1.92%		$5.05$4.83841,332 shs$1.07 billion
05/10/2024$5.58$4.94
-11.47%		$5.84$4.892.11 million shs$1.05 billion
05/09/2024$4.27$5.58
+30.68%		$5.60$4.664.93 million shs$1.18 billion
05/08/2024$4.17$4.27
+2.52%		$4.35$3.981.47 million shs$905.88 million
05/07/2024$4.02$4.17
+3.74%		$4.20$4.02562,097 shs$883.61 million
05/06/2024$3.85$4.02
+4.29%		$4.02$3.84539,928 shs$851.79 million
05/03/2024$3.70$3.85
+4.19%		$3.91$3.77477,572 shs$816.78 million
05/02/2024$3.73$3.70
-0.94%		$3.82$3.67508,302 shs$783.89 million
05/01/2024$3.89$3.73
-4.11%		$3.94$3.72707,903 shs$791.32 million
04/30/2024$4.04$3.89
-3.71%		$3.99$3.86657,691 shs$825.26 million
04/29/2024$4.11$4.04
-1.70%		$4.16$3.95883,957 shs$857.09 million
04/26/2024$4.12$4.11
-0.12%		$4.29$4.08562,982 shs$871.94 million
04/25/2024$4.16$4.12
-0.96%		$4.14$4.02444,820 shs$873.00 million
04/24/2024$4.26$4.16
-2.35%		$4.26$4.08696,432 shs$881.48 million
04/23/2024$4.33$4.26
-1.73%		$4.36$4.23251,883 shs$902.70 million
04/22/2024$4.37$4.33
-0.92%		$4.41$4.23337,663 shs$918.61 million
04/19/2024$4.26$4.37
+2.46%		$4.43$4.28540,346 shs$926.04 million
04/18/2024$4.25$4.26
+0.24%		$4.36$4.20349,292 shs$903.76 million
04/17/2024$4.28$4.25
-0.70%		$4.35$4.19328,917 shs$901.64 million
04/16/2024$4.39$4.28
-2.51%		$4.38$4.24360,368 shs$908.00 million
04/15/2024$4.25$4.39
+3.29%		$4.40$4.20441,643 shs$931.34 million
04/12/2024$4.41$4.25
-3.74%		$4.40$4.20539,931 shs$900.58 million
04/11/2024$4.51$4.41
-2.22%		$4.58$4.37401,038 shs$935.58 million
04/10/2024$4.83$4.51
-6.53%		$4.75$4.48564,481 shs$956.80 million
04/09/2024$4.76$4.83
+1.37%		$4.87$4.75432,668 shs$1.02 billion
04/08/2024$4.75$4.76
+0.21%		$4.95$4.72592,638 shs$1.01 billion
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
04/05/2024$4.51$4.75
+5.32%		$4.78$4.49522,151 shs$1.01 billion
04/04/2024$4.41$4.51
+2.27%		$4.72$4.43745,663 shs$956.80 million
04/03/2024$4.38$4.41
+0.68%		$4.50$4.33484,859 shs$935.59 million
04/02/2024$4.36$4.38
+0.46%		$4.40$4.22610,383 shs$929.22 million
04/01/2024$4.28$4.36
+1.87%		$4.37$4.17496,117 shs$924.97 million
03/29/2024$4.27$4.28
+0.23%		$4.44$4.24482,114 shs$908.00 million
03/28/2024$4.25$4.27
+0.47%		$4.44$4.24481,809 shs$905.89 million
03/27/2024$4.18$4.25
+1.80%		$4.28$4.15730,914 shs$901.64 million
03/26/2024$4.12$4.18
+1.33%		$4.27$4.07934,287 shs$885.73 million
03/25/2024$4.29$4.12
-3.96%		$4.40$4.031.09 million shs$874.06 million
03/22/2024$4.51$4.29
-4.88%		$4.67$4.231.22 million shs$909.06 million
03/21/2024$4.90$4.51
-8.06%		$4.91$4.352.30 million shs$955.74 million
03/20/2024$4.88$4.90
+0.51%		$4.93$4.75836,809 shs$1.04 billion
03/19/2024$4.89$4.88
-0.31%		$4.96$4.80768,726 shs$1.03 billion
03/18/2024$4.66$4.89
+4.94%		$4.98$4.601.31 million shs$1.04 billion
03/15/2024$4.60$4.66
+1.20%		$4.66$4.561.20 million shs$987.05 million
03/14/2024$4.71$4.60
-2.34%		$4.72$4.52856,653 shs$975.39 million
03/13/2024$4.63$4.71
+1.73%		$4.90$4.611.01 million shs$998.71 million
03/12/2024$4.76$4.63
-2.73%		$4.81$4.571.62 million shs$981.75 million
03/11/2024$4.91$4.76
-3.05%		$4.90$4.581.49 million shs$1.01 billion
03/08/2024$4.53$4.91
+8.51%		$5.01$4.501.98 million shs$1.04 billion
03/07/2024$3.75$4.53
+20.67%		$4.58$3.722.58 million shs$959.48 million
03/06/2024$3.90$3.75
-3.85%		$3.96$3.75942,629 shs$795.15 million
03/05/2024$3.97$3.90
-1.76%		$3.99$3.88564,153 shs$826.96 million
03/04/2024$4.12$3.97
-3.64%		$4.20$3.95751,075 shs$841.81 million
03/01/2024$4.14$4.11
-0.60%		$4.24$4.10460,512 shs$871.48 million
02/29/2024$4.04$4.14
+2.48%		$4.23$4.06528,995 shs$876.79 million

Related Companies:
This page (NYSE:BRCC) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits