BRC Inc. Class A Common Stock (BRCC)

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

Date Range:

2025-08-05 - 2025-11-05

Date	Open	High	Low	Close	Volume	Adjusted Close
11/04/2025	1.38	1.49	1.29	1.32	938,555	1.32
11/03/2025	1.28	1.44	1.25	1.42	1,472,500	1.42
10/31/2025	1.26	1.34	1.25	1.27	677,624	1.27
10/30/2025	1.30	1.31	1.25	1.26	445,140	1.26
10/29/2025	1.33	1.38	1.29	1.29	517,488	1.29
10/28/2025	1.39	1.40	1.33	1.33	422,685	1.33
10/27/2025	1.41	1.43	1.38	1.38	365,166	1.38
10/24/2025	1.41	1.41	1.39	1.40	234,835	1.40
10/23/2025	1.41	1.41	1.38	1.41	429,683	1.41
10/22/2025	1.40	1.45	1.39	1.42	662,795	1.42
10/21/2025	1.42	1.42	1.36	1.39	370,516	1.39
10/20/2025	1.41	1.43	1.39	1.41	372,139	1.41
10/17/2025	1.38	1.41	1.36	1.39	519,523	1.39
10/16/2025	1.40	1.42	1.38	1.40	359,920	1.40
10/15/2025	1.40	1.44	1.37	1.40	371,831	1.40
10/14/2025	1.34	1.41	1.32	1.40	659,466	1.40
10/13/2025	1.35	1.37	1.32	1.35	360,302	1.35
10/10/2025	1.39	1.43	1.31	1.33	754,379	1.33
10/09/2025	1.36	1.40	1.36	1.37	515,350	1.37
10/08/2025	1.41	1.44	1.36	1.39	653,439	1.39
10/07/2025	1.51	1.51	1.38	1.38	887,202	1.38
10/06/2025	1.58	1.58	1.51	1.51	450,314	1.51
10/03/2025	1.54	1.58	1.53	1.57	439,705	1.57
10/02/2025	1.55	1.55	1.50	1.53	444,292	1.53
10/01/2025	1.55	1.57	1.51	1.56	525,323	1.56
9/30/2025	1.53	1.56	1.52	1.56	593,126	1.56
9/29/2025	1.55	1.57	1.53	1.54	377,258	1.54
9/26/2025	1.54	1.56	1.51	1.56	358,676	1.56
9/25/2025	1.56	1.58	1.51	1.53	507,687	1.53
9/24/2025	1.55	1.61	1.54	1.57	713,396	1.57
9/23/2025	1.54	1.59	1.53	1.55	639,770	1.55
9/22/2025	1.63	1.64	1.52	1.55	981,365	1.55
9/19/2025	1.71	1.72	1.62	1.66	7,020,776	1.66
9/18/2025	1.75	1.79	1.70	1.71	732,775	1.71
9/17/2025	1.67	1.80	1.66	1.72	773,246	1.72
9/16/2025	1.60	1.72	1.58	1.68	418,544	1.68
9/15/2025	1.63	1.65	1.57	1.59	392,857	1.59
9/12/2025	1.63	1.67	1.58	1.61	430,401	1.61
9/11/2025	1.54	1.69	1.54	1.66	711,356	1.66
9/10/2025	1.57	1.59	1.52	1.53	463,148	1.53
9/09/2025	1.59	1.62	1.55	1.58	446,205	1.58
9/08/2025	1.54	1.63	1.52	1.61	609,947	1.61
9/05/2025	1.51	1.58	1.51	1.53	416,588	1.53
9/04/2025	1.56	1.57	1.51	1.51	364,267	1.51
9/03/2025	1.52	1.58	1.49	1.54	626,482	1.54
9/02/2025	1.55	1.56	1.51	1.54	650,858	1.54
8/29/2025	1.56	1.60	1.54	1.55	449,886	1.55
8/28/2025	1.61	1.63	1.54	1.55	565,457	1.55
8/27/2025	1.56	1.63	1.55	1.61	413,755	1.61
8/26/2025	1.59	1.62	1.52	1.56	446,568	1.56
8/25/2025	1.53	1.66	1.52	1.59	882,511	1.59
8/22/2025	1.48	1.57	1.47	1.54	770,805	1.54
8/21/2025	1.45	1.48	1.42	1.45	264,288	1.45
8/20/2025	1.50	1.50	1.45	1.45	363,066	1.45
8/19/2025	1.48	1.53	1.44	1.49	689,923	1.49
8/18/2025	1.50	1.57	1.40	1.48	1,959,737	1.48
8/15/2025	1.56	1.58	1.51	1.51	441,576	1.51
8/14/2025	1.54	1.59	1.50	1.57	824,846	1.57
8/13/2025	1.43	1.60	1.43	1.58	1,168,654	1.58
8/12/2025	1.47	1.53	1.43	1.44	865,641	1.44
8/11/2025	1.45	1.46	1.41	1.43	563,581	1.43
8/08/2025	1.54	1.56	1.38	1.44	969,166	1.44
8/07/2025	1.33	1.57	1.27	1.55	3,246,087	1.55
8/06/2025	1.42	1.42	1.28	1.29	1,196,219	1.29
8/05/2025	1.64	1.66	1.38	1.39	1,675,162	1.39