NYSE · BRCC

BRC Inc.

Consumer Defensive · Packaged Foods

$0.82

Up+$0.01 (+0.76%)

Updated Aug 19, 2026, 7:40 AM

SID Score

3.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BRCC price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BRCC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 18, 2026	$0.8258	$0.8547	$0.814	$0.8217	904.25K
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
Aug 12, 2026	$0.8605	$0.8907	$0.8401	$0.86	902.72K
Aug 11, 2026	$0.8722	$0.8844	$0.8427	$0.848	1.7M
Aug 10, 2026	$0.9094	$0.97	$0.8601	$0.8641	2M
Aug 7, 2026	$0.9799	$1.02	$0.93	$1.00	918.16K
Aug 6, 2026	$1.00	$1.04	$0.96	$0.9614	781.46K
Aug 5, 2026	$1.04	$1.07	$0.9597	$1.01	926.77K
Aug 4, 2026	$1.27	$1.275	$0.9514	$1.05	4.39M
Aug 3, 2026	$1.10	$1.17	$0.99	$1.05	1.77M
Jul 31, 2026	$1.03	$1.09	$1.015	$1.03	480.02K
Jul 30, 2026	$1.06	$1.075	$1.00	$1.02	507.76K
Jul 29, 2026	$1.03	$1.0895	$1.02	$1.04	457.59K
Jul 28, 2026	$1.00	$1.03	$0.9902	$1.01	604.04K
Jul 27, 2026	$1.10	$1.11	$0.9901	$0.9901	653.79K
Jul 24, 2026	$1.21	$1.2503	$1.08	$1.08	851.58K
Jul 23, 2026	$1.25	$1.29	$1.19	$1.20	1.1M
Jul 22, 2026	$1.19	$1.295	$1.18	$1.26	651.1K
Jul 21, 2026	$1.19	$1.22	$1.15	$1.20	577.07K