Free Trial

BRC (BRCC) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free BRCC Stock Alerts
$4.16
+0.15 (+3.74%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

BRC Stock Price Performance

5 Day
Performance
+12.72%
1 Month
Performance
-12.32%
3 Month
Performance
+4.39%
6 Month
Performance
+41.91%
Year-To-Date
Performance
+14.74%
1 Year
Performance
-22.58%
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 Weiss Ratings
[URGENT] DO NOT Touch These AI Stocks!
Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?
Click here for our #1 AI Stock for 2024 and Beyond

BRCC Stock Chart for Tuesday, May, 7, 2024

BRCC Chart by TradingView

BRC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Incredible Opportunity to Retire FAST! (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
02/28/2024$4.09$4.04
-1.34%		$4.15$3.99259,607 shs$855.58 million
02/27/2024$4.04$4.09
+1.24%		$4.17$4.04428,093 shs$867.24 million
02/26/2024$3.91$4.04
+3.32%		$4.07$3.92611,609 shs$856.64 million
02/23/2024$3.87$3.93
+1.55%		$4.01$3.85334,982 shs$832.26 million
02/22/2024$3.91$3.87
-1.15%		$3.95$3.81416,574 shs$819.54 million
02/21/2024$4.01$3.91
-2.49%		$4.09$3.87396,795 shs$829.08 million
02/20/2024$4.25$4.01
-5.65%		$4.20$3.98492,186 shs$850.28 million
02/19/2024$4.25$4.25$4.41$4.13870,300 shs$901.18 million
02/16/2024$4.17$4.27
+2.40%		$4.40$4.13870,210 shs$905.41 million
02/15/2024$3.92$4.17
+6.51%		$4.25$3.98928,053 shs$884.22 million
02/14/2024$3.89$3.92
+0.64%		$4.01$3.802.44 million shs$830.14 million
02/13/2024$4.32$3.89
-9.95%		$4.35$3.891.30 million shs$824.84 million
02/12/2024$4.16$4.32
+3.85%		$4.35$4.07635,475 shs$916.01 million
02/09/2024$4.04$4.17
+3.09%		$4.21$4.06407,918 shs$883.15 million
02/08/2024$3.99$4.04
+1.25%		$4.20$3.96567,056 shs$856.64 million
02/07/2024$4.26$3.99
-6.34%		$4.20$3.98412,064 shs$846.04 million
02/06/2024$4.03$4.26
+5.84%		$4.29$3.97461,989 shs$903.29 million

Related Companies:
This page (NYSE:BRCC) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The asset beating inflation by 4x
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Obama’s Forever Term [exposed]
Porter & Company
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Protect Your Bank Account Before It’s Too Late
Weiss Ratings