BRC Inc. Class A Common Stock (BRCC)

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

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	1.95	2.11	1.89	1.97	762,141	1.97
4/04/2025	1.97	2.00	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	443,557	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	1,221,734	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
2/27/2025	2.50	2.62	2.40	2.42	367,781	2.42
2/26/2025	2.58	2.60	2.48	2.50	494,246	2.50
2/25/2025	2.66	2.70	2.57	2.58	396,986	2.58
2/24/2025	2.62	2.74	2.57	2.65	460,246	2.65
2/21/2025	2.56	2.59	2.54	2.57	302,384	2.57
2/20/2025	2.54	2.55	2.50	2.53	324,762	2.53
2/19/2025	2.60	2.60	2.53	2.56	248,221	2.56
2/18/2025	2.61	2.63	2.55	2.59	329,587	2.59
2/14/2025	2.62	2.66	2.56	2.62	310,489	2.62
2/13/2025	2.56	2.61	2.54	2.59	416,863	2.59
2/12/2025	2.50	2.60	2.48	2.53	388,247	2.53
2/11/2025	2.51	2.56	2.47	2.52	393,435	2.52
2/10/2025	2.53	2.57	2.42	2.50	635,540	2.50
2/07/2025	2.59	2.59	2.50	2.53	539,260	2.53
2/06/2025	2.62	2.63	2.56	2.56	410,199	2.56
2/05/2025	2.72	2.73	2.58	2.59	479,005	2.59
2/04/2025	2.57	2.74	2.48	2.72	1,852,190	2.72
2/03/2025	2.66	2.68	2.55	2.58	990,011	2.58
1/31/2025	2.77	2.79	2.67	2.71	506,900	2.71
1/30/2025	2.76	2.79	2.71	2.76	363,696	2.76
1/29/2025	2.72	2.76	2.65	2.72	572,293	2.72
1/28/2025	2.82	2.83	2.70	2.71	666,156	2.71
1/27/2025	2.84	2.90	2.82	2.82	501,368	2.82
1/24/2025	2.91	2.92	2.83	2.85	562,478	2.85
1/23/2025	2.89	2.93	2.85	2.89	544,810	2.89
1/22/2025	2.91	2.95	2.88	2.89	602,663	2.89
1/21/2025	2.99	3.05	2.90	2.91	481,568	2.91
1/17/2025	3.06	3.07	2.90	2.98	1,109,498	2.98
1/16/2025	3.11	3.12	3.01	3.04	643,222	3.04
1/15/2025	3.03	3.29	3.01	3.13	1,170,335	3.13
1/14/2025	3.01	3.06	2.91	2.95	957,522	2.95
1/13/2025	3.07	3.08	2.94	3.05	848,971	3.05
1/10/2025	3.09	3.17	3.02	3.08	1,108,537	3.08
1/08/2025	3.07	3.22	3.00	3.17	678,369	3.17