BRC Inc. Class A Common Stock (BRCC)

Historical Prices For BRC Inc. Class A Common Stock (BRCC)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	1.79	1.79	1.63	1.63	919,080	1.63
7/17/2025	1.42	1.94	1.41	1.77	5,762,121	1.77
7/16/2025	1.49	1.57	1.49	1.51	596,520	1.51
7/15/2025	1.54	1.54	1.45	1.47	330,116	1.47
7/14/2025	1.55	1.57	1.48	1.49	435,673	1.49
7/11/2025	1.59	1.59	1.54	1.56	204,653	1.56
7/10/2025	1.55	1.64	1.51	1.59	522,367	1.59
7/09/2025	1.64	1.67	1.54	1.55	398,658	1.55
7/08/2025	1.57	1.65	1.55	1.64	753,658	1.64
7/07/2025	1.58	1.60	1.54	1.58	655,840	1.58
7/03/2025	1.58	1.62	1.56	1.59	377,899	1.59
7/02/2025	1.52	1.61	1.49	1.57	1,000,980	1.57
7/01/2025	1.32	1.55	1.30	1.51	1,427,335	1.51
6/30/2025	1.32	1.40	1.30	1.31	866,076	1.31
6/27/2025	1.25	1.32	1.19	1.32	2,369,811	1.32
6/26/2025	1.30	1.31	1.22	1.24	1,480,272	1.24
6/25/2025	1.36	1.36	1.29	1.29	799,354	1.29
6/24/2025	1.36	1.42	1.33	1.36	1,908,128	1.36
6/23/2025	1.35	1.37	1.29	1.31	1,195,664	1.31
6/20/2025	1.42	1.46	1.33	1.35	1,372,175	1.35
6/18/2025	1.46	1.49	1.43	1.43	370,823	1.43
6/17/2025	1.51	1.55	1.45	1.46	682,804	1.46
6/16/2025	1.53	1.55	1.46	1.52	689,931	1.52
6/13/2025	1.59	1.62	1.50	1.50	722,866	1.50
6/12/2025	1.63	1.64	1.59	1.61	532,680	1.61
6/11/2025	1.69	1.72	1.62	1.62	482,036	1.62
6/10/2025	1.72	1.76	1.67	1.68	625,542	1.68
6/09/2025	1.67	1.73	1.66	1.71	456,137	1.71
6/06/2025	1.68	1.69	1.64	1.66	443,404	1.66
6/05/2025	1.73	1.75	1.64	1.64	521,840	1.64
6/04/2025	1.68	1.75	1.68	1.74	545,417	1.74
6/03/2025	1.71	1.72	1.65	1.69	425,547	1.69
6/02/2025	1.80	1.80	1.71	1.71	538,521	1.71
5/30/2025	1.84	1.89	1.78	1.79	530,478	1.79
5/29/2025	1.87	1.88	1.82	1.84	422,843	1.84
5/28/2025	1.85	1.87	1.82	1.84	496,719	1.84
5/27/2025	1.86	1.92	1.83	1.85	544,830	1.85
5/23/2025	1.88	1.94	1.83	1.84	457,606	1.84
5/22/2025	1.85	1.94	1.81	1.92	346,539	1.92
5/21/2025	1.89	1.95	1.86	1.86	543,093	1.86
5/20/2025	1.99	2.00	1.90	1.91	484,705	1.91
5/19/2025	1.93	1.99	1.93	1.98	407,536	1.98
5/16/2025	1.94	2.01	1.93	1.97	586,495	1.97
5/15/2025	1.83	2.02	1.83	1.94	660,923	1.94
5/14/2025	1.83	1.87	1.81	1.84	552,782	1.84
5/13/2025	1.78	1.87	1.76	1.84	791,745	1.84
5/12/2025	1.69	1.78	1.66	1.77	1,051,744	1.77
5/09/2025	1.55	1.63	1.48	1.63	1,358,515	1.63
5/08/2025	1.65	1.65	1.50	1.57	1,396,161	1.57
5/07/2025	1.78	1.84	1.50	1.53	2,700,117	1.53
5/06/2025	1.95	2.02	1.75	1.76	3,409,303	1.76
5/05/2025	2.28	2.40	2.27	2.37	910,658	2.37
5/02/2025	2.26	2.35	2.25	2.29	762,746	2.29
5/01/2025	2.29	2.31	2.24	2.24	870,301	2.24
4/30/2025	2.29	2.32	2.25	2.28	301,295	2.28
4/29/2025	2.30	2.34	2.27	2.30	390,898	2.30
4/28/2025	2.29	2.35	2.27	2.31	337,272	2.31
4/25/2025	2.26	2.32	2.22	2.30	365,340	2.30
4/24/2025	2.32	2.32	2.25	2.27	756,302	2.27
4/23/2025	2.24	2.32	2.21	2.30	507,020	2.30
4/22/2025	2.14	2.25	2.12	2.19	573,380	2.19
4/21/2025	2.09	2.14	2.09	2.13	382,198	2.13