NYSE · BRCC

BRC Inc.

Consumer Defensive · Packaged Foods

$8.32

Down-$0.11 (-1.30%)

Updated Sep 11, 2026, 3:56 AM

SID Score

6.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BRCC price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BRCC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 10, 2026	$8.35	$8.57	$8.26	$8.32	68.8K
Sep 9, 2026	$8.82	$8.83	$8.33	$8.43	83.11K
Sep 8, 2026	$8.73	$8.95	$8.6025	$8.89	105.66K
Sep 4, 2026	$8.52	$8.80	$8.39	$8.75	65.05K
Sep 3, 2026	$8.45	$8.59	$8.225	$8.59	53.12K
Sep 2, 2026	$8.23	$8.44	$7.99	$8.40	126.83K
Sep 1, 2026	$8.04	$8.40	$8.00	$8.27	140.94K
Aug 31, 2026	$8.52	$8.74	$7.93	$8.04	117.34K
Aug 28, 2026	$8.38	$8.725	$8.38	$8.44	104.06K
Aug 27, 2026	$8.52	$8.9499	$8.35	$8.38	177.15K
Aug 26, 2026	$8.50	$9.00	$8.31	$8.57	164.14K
Aug 25, 2026	$9.11	$9.11	$7.7125	$8.55	413.24K
Aug 24, 2026	$9.20	$10.6481	$8.76	$9.33	503.7K
Aug 21, 2026	$8.55	$8.868	$8.376	$8.799	81.32K
Aug 20, 2026	$8.199	$8.734	$7.903	$8.642	190.58K
Aug 19, 2026	$8.25	$8.713	$8.056	$8.10	112.94K
Aug 18, 2026	$8.258	$8.547	$8.14	$8.217	90.42K
Aug 17, 2026	$0.8007	$0.9099	$0.8007	$0.8155	1.24M
Aug 14, 2026	$0.8489	$0.8928	$0.8222	$0.8493	1.16M
Aug 13, 2026	$0.8605	$0.91	$0.84	$0.8452	1.49M