BRC Inc. Class A Common Stock (BRCC)

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

Date Range:

2025-02-28 - 2025-05-31

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	1.84	1.89	1.78	1.79	530,375	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
4/17/2025	2.08	2.14	2.05	2.11	430,772	2.11
4/16/2025	2.13	2.13	2.04	2.06	306,985	2.06
4/15/2025	2.14	2.15	2.08	2.13	410,935	2.13
4/14/2025	2.18	2.20	2.11	2.15	513,887	2.15
4/11/2025	2.08	2.20	2.05	2.15	521,155	2.15
4/10/2025	2.03	2.10	1.96	2.09	621,459	2.09
4/09/2025	2.01	2.17	1.95	2.03	1,355,619	2.03
4/08/2025	2.04	2.06	1.96	2.00	554,382	2.00
4/07/2025	1.95	2.11	1.89	1.97	762,141	1.97
4/04/2025	1.97	2.01	1.89	2.00	682,245	2.00
4/03/2025	1.98	2.04	1.96	2.02	742,829	2.02
4/02/2025	2.03	2.11	2.01	2.11	320,976	2.11
4/01/2025	2.09	2.09	1.96	2.04	700,754	2.04
3/31/2025	2.10	2.19	2.07	2.09	557,624	2.09
3/28/2025	2.20	2.21	2.10	2.12	443,741	2.12
3/27/2025	2.14	2.23	2.14	2.21	382,696	2.21
3/26/2025	2.12	2.16	2.10	2.13	443,585	2.13
3/25/2025	2.22	2.24	2.12	2.12	516,761	2.12
3/24/2025	2.21	2.24	2.15	2.21	494,420	2.21
3/21/2025	2.13	2.22	2.11	2.19	679,412	2.19
3/20/2025	2.11	2.24	2.11	2.16	506,629	2.16
3/19/2025	2.10	2.16	2.07	2.15	632,813	2.15
3/18/2025	2.10	2.15	2.06	2.10	643,072	2.10
3/17/2025	2.15	2.18	2.10	2.12	516,667	2.12
3/14/2025	2.00	2.14	2.00	2.13	554,821	2.13
3/13/2025	2.04	2.04	1.93	1.96	1,095,706	1.96
3/12/2025	2.07	2.13	2.03	2.03	628,896	2.03
3/11/2025	2.03	2.08	2.00	2.06	654,476	2.06
3/10/2025	2.16	2.17	2.00	2.03	845,439	2.03
3/07/2025	2.11	2.22	2.11	2.14	561,197	2.14
3/06/2025	2.12	2.21	2.05	2.12	835,783	2.12
3/05/2025	2.12	2.17	2.03	2.15	1,222,166	2.15
3/04/2025	2.60	2.65	2.01	2.15	2,396,738	2.15
3/03/2025	2.60	2.77	2.52	2.57	1,335,998	2.57
2/28/2025	2.43	2.59	2.42	2.58	629,799	2.58