MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRCC — BRC Inc.
NYSEBRC Inc.
$9.05
+0.11(+1.23%)
- O
- 8.95
- H
- 9.17
- L
- 8.77
- V
- 67.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.05
Period Return+313.24%
Period High$10.65
Period Low$0.60
Avg Daily Volume858.5K
Total Trading Days365
BRCC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.95 | $9.17 | $8.77 | $9.05 | +$0.11 | +1.23% | 67,980 | $9.03 | $8.77 $9.17 |
| Oct 1, 2026 | $9.11 | $9.11 | $8.55 | $8.94 | $-0.12 | -1.32% | 95,285 | $8.87 | $8.55 $9.11 |
| Sep 30, 2026 | $9.27 | $9.27 | $8.78 | $9.06 | $-0.15 | -1.63% | 72,584 | $9.06 | $8.78 $9.27 |
| Sep 29, 2026 | $9.03 | $9.34 | $8.99 | $9.21 | +$0.16 | +1.77% | 51,162 | $9.16 | $8.99 $9.34 |
| Sep 28, 2026 | $9.23 | $9.37 | $8.99 | $9.05 | $-0.17 | -1.84% | 99,745 | $9.18 | $8.99 $9.37 |
| Sep 25, 2026 | $8.99 | $9.27 | $8.91 | $9.22 | +$0.18 | +1.99% | 73,504 | $9.12 | $8.91 $9.27 |
| Sep 24, 2026 | $9.01 | $9.10 | $8.92 | $9.04 | +$0.07 | +0.78% | 66,064 | $9.02 | $8.92 $9.10 |
| Sep 23, 2026 | $9.24 | $9.24 | $8.65 | $8.97 | $-0.32 | -3.44% | 90,809 | $8.92 | $8.65 $9.24 |
| Sep 22, 2026 | $8.94 | $9.49 | $8.94 | $9.29 | +$0.39 | +4.38% | 83,821 | $9.27 | $8.94 $9.49 |
| Sep 21, 2026 | $9.40 | $9.54 | $8.84 | $8.90 | $-0.46 | -4.91% | 139,683 | $9.12 | $8.84 $9.54 |
| Sep 18, 2026 | $9.79 | $9.82 | $9.32 | $9.36 | $-0.53 | -5.36% | 390,951 | $9.42 | $9.32 $9.82 |
| Sep 17, 2026 | $10.00 | $10.30 | $9.77 | $9.89 | +$0.04 | +0.41% | 101,049 | $10.00 | $9.77 $10.30 |
| Sep 16, 2026 | $9.19 | $10.02 | $9.19 | $9.85 | +$0.72 | +7.89% | 128,356 | $9.74 | $9.19 $10.02 |
| Sep 15, 2026 | $8.87 | $9.20 | $8.61 | $9.13 | +$0.15 | +1.67% | 104,157 | $9.03 | $8.61 $9.20 |
| Sep 14, 2026 | $8.61 | $9.09 | $8.61 | $8.98 | +$0.42 | +4.91% | 90,398 | $8.92 | $8.61 $9.09 |
| Sep 11, 2026 | $8.35 | $8.68 | $8.32 | $8.56 | +$0.24 | +2.88% | 54,271 | $8.55 | $8.32 $8.68 |
| Sep 10, 2026 | $8.35 | $8.57 | $8.26 | $8.32 | $-0.11 | -1.30% | 68,799 | $8.36 | $8.26 $8.57 |
| Sep 9, 2026 | $8.82 | $8.83 | $8.33 | $8.43 | $-0.46 | -5.17% | 83,109 | $8.47 | $8.33 $8.83 |
| Sep 8, 2026 | $8.73 | $8.95 | $8.60 | $8.89 | +$0.14 | +1.60% | 105,665 | $8.83 | $8.60 $8.95 |
| Sep 4, 2026 | $8.52 | $8.80 | $8.39 | $8.75 | +$0.16 | +1.86% | 65,049 | $8.61 | $8.39 $8.80 |
| Sep 3, 2026 | $8.45 | $8.59 | $8.23 | $8.59 | +$0.19 | +2.26% | 53,121 | $8.42 | $8.23 $8.59 |
| Sep 2, 2026 | $8.23 | $8.44 | $7.99 | $8.40 | +$0.13 | +1.57% | 126,754 | $8.21 | $7.99 $8.44 |
| Sep 1, 2026 | $8.04 | $8.40 | $8.00 | $8.27 | +$0.23 | +2.86% | 140,939 | $8.26 | $8.00 $8.40 |
| Aug 31, 2026 | $8.52 | $8.74 | $7.93 | $8.04 | $-0.40 | -4.74% | 117,339 | $8.19 | $7.93 $8.74 |
| Aug 28, 2026 | $8.38 | $8.73 | $8.38 | $8.44 | +$0.06 | +0.72% | 104,056 | $8.54 | $8.38 $8.73 |
| Aug 27, 2026 | $8.52 | $8.95 | $8.35 | $8.38 | $-0.19 | -2.22% | 177,151 | $8.61 | $8.35 $8.95 |
| Aug 26, 2026 | $8.50 | $9.00 | $8.31 | $8.57 | +$0.02 | +0.23% | 164,145 | $8.77 | $8.31 $9.00 |
| Aug 25, 2026 | $9.11 | $9.11 | $7.71 | $8.55 | $-0.78 | -8.36% | 413,243 | $8.23 | $7.71 $9.11 |
| Aug 24, 2026 | $9.20 | $10.65 | $8.76 | $9.33 | +$0.53 | +6.03% | 503,695 | $9.80 | $8.76 $10.65 |
| Aug 21, 2026 | $8.55 | $8.87 | $8.38 | $8.80 | +$7.93 | +918.17% | 81,319 | $8.68 | $8.38 $8.87 |