NYSE · BRCC

BRC Inc.

Consumer Defensive · Packaged Foods

$9.46

Up+$0.02 (+0.21%)

Updated Oct 8, 2026, 10:49 AM

SID Score

6.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BRCC

BRCC price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

BRCC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$9.37	$9.50	$9.25	$9.46	59.97K
Oct 6, 2026	$9.52	$9.5628	$9.35	$9.44	70.45K
Oct 5, 2026	$9.12	$9.49	$8.88	$9.45	83.36K
Oct 2, 2026	$8.95	$9.1708	$8.77	$9.05	67.99K
Oct 1, 2026	$9.11	$9.11	$8.55	$8.94	95.29K
Sep 30, 2026	$9.27	$9.27	$8.7805	$9.06	72.58K
Sep 29, 2026	$9.03	$9.34	$8.985	$9.21	51.16K
Sep 28, 2026	$9.23	$9.365	$8.9901	$9.05	99.75K
Sep 25, 2026	$8.99	$9.27	$8.9101	$9.22	73.5K
Sep 24, 2026	$9.01	$9.10	$8.915	$9.04	66.06K
Sep 23, 2026	$9.24	$9.24	$8.65	$8.97	90.81K
Sep 22, 2026	$8.94	$9.49	$8.94	$9.29	83.82K
Sep 21, 2026	$9.40	$9.54	$8.84	$8.90	139.68K
Sep 18, 2026	$9.79	$9.815	$9.32	$9.36	390.95K
Sep 17, 2026	$10.00	$10.30	$9.77	$9.89	101.05K
Sep 16, 2026	$9.19	$10.02	$9.19	$9.85	128.36K
Sep 15, 2026	$8.87	$9.20	$8.6132	$9.13	104.24K
Sep 14, 2026	$8.61	$9.09	$8.61	$8.98	90.56K
Sep 11, 2026	$8.35	$8.68	$8.323	$8.56	54.27K
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