NYSE · BRCC

BRC Inc.

Consumer Defensive · Packaged Foods

$12.60

Down-$0.39 (-3.00%)

Updated Oct 31, 2026, 3:06 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 30, 2026

Daily close

View OHLC price history

BRCC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$13.15	$13.3891	$12.58	$12.60	144.04K
Oct 29, 2026	$12.16	$12.99	$12.03	$12.99	189.35K
Oct 28, 2026	$11.56	$12.20	$11.40	$12.15	175.47K
Oct 27, 2026	$11.59	$11.74	$11.04	$11.60	181.51K
Oct 26, 2026	$11.27	$11.785	$11.075	$11.65	111.83K
Oct 23, 2026	$10.95	$11.37	$10.76	$11.30	118.94K
Oct 22, 2026	$10.54	$11.15	$10.50	$11.11	115.58K
Oct 21, 2026	$10.56	$10.69	$10.2932	$10.56	116.29K
Oct 20, 2026	$10.02	$10.72	$9.97	$10.58	177.74K
Oct 19, 2026	$10.02	$10.17	$9.71	$10.00	114.24K
Oct 16, 2026	$10.70	$10.8435	$10.05	$10.09	140.08K
Oct 15, 2026	$10.35	$10.8499	$10.16	$10.52	158.86K
Oct 14, 2026	$10.02	$10.50	$10.02	$10.47	102.2K
Oct 13, 2026	$9.91	$10.52	$9.825	$10.06	167.14K
Oct 12, 2026	$9.63	$10.00	$9.63	$9.93	68.61K
Oct 9, 2026	$9.50	$9.79	$9.50	$9.69	35.78K
Oct 8, 2026	$9.45	$9.65	$9.2539	$9.56	91.8K
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