Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Brc Inc (BRCC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.7803 0.8261 0.7762 0.7982 9,625
2nd Apr 2026 (Thu) 0.7803 0.8261 0.7762 0.7982 9,625
1st Apr 2026 (Wed) 0.7801 0.7976 0.7781 0.7843 5,379
31st Mar 2026 (Tue) 0.765 0.791 0.7439 0.7762 8,470
30th Mar 2026 (Mon) 0.768 0.768 0.7163 0.7513 19,783
27th Mar 2026 (Fri) 0.754 0.7812 0.73 0.7474 13,824
26th Mar 2026 (Thu) 0.75 0.75 0.7106 0.7445 7,682
25th Mar 2026 (Wed) 0.8131 0.8208 0.7266 0.7503 20,192
24th Mar 2026 (Tue) 0.8438 0.8707 0.8054 0.8095 42,293
23rd Mar 2026 (Mon) 0.8379 0.8657 0.803 0.8358 8,152
20th Mar 2026 (Fri) 0.84 0.8475 0.822 0.85 3,429
19th Mar 2026 (Thu) 0.8979 0.898 0.8476 0.8613 5,973
18th Mar 2026 (Wed) 0.91 0.91 0.875 0.88 2,126
17th Mar 2026 (Tue) 0.9747 0.981 0.9097 0.93 35,380
16th Mar 2026 (Mon) 0.8997 0.9205 0.8701 0.9157 3,643
13th Mar 2026 (Fri) 0.901 0.9131 0.8695 0.9097 6,112
12th Mar 2026 (Thu) 0.9001 0.9165 0.85 0.8964 29,669
11th Mar 2026 (Wed) 0.96 0.99 0.8951 0.9374 13,547
10th Mar 2026 (Tue) 0.8987 0.9725 0.85 0.9546 15,126
9th Mar 2026 (Mon) 0.79 0.8971 0.783 0.8923 78,715
6th Mar 2026 (Fri) 0.7309 0.7898 0.723 0.7844 23,976
5th Mar 2026 (Thu) 0.79 0.79 0.7225 0.762 20,644
4th Mar 2026 (Wed) 0.80 0.815 0.733 0.7766 16,858
3rd Mar 2026 (Tue) 0.62 0.8059 0.6011 0.8059 14,211
2nd Mar 2026 (Mon) 0.6338 0.6485 0.6297 0.6454 37,959
27th Feb 2026 (Fri) 0.6408 0.6506 0.6202 0.6295 107,106
26th Feb 2026 (Thu) 0.6404 0.6527 0.637 0.6404 22,195
25th Feb 2026 (Wed) 0.6801 0.6801 0.65 0.65 0
24th Feb 2026 (Tue) 0.6801 0.6801 0.63 0.63 0
23rd Feb 2026 (Mon) 0.6801 0.6801 0.6215 0.6246 39,736
20th Feb 2026 (Fri) 0.6766 0.6908 0.659 0.6838 15,732
19th Feb 2026 (Thu) 0.68 0.6997 0.6702 0.6817 13,231
18th Feb 2026 (Wed) 0.6999 0.7064 0.6748 0.7018 19,273
17th Feb 2026 (Tue) 0.76 0.7616 0.679 0.6944 50,288
16th Feb 2026 (Mon) 0.7104 0.7435 0.7043 0.7289 5,305
13th Feb 2026 (Fri) 0.7104 0.7435 0.7043 0.7289 5,305
12th Feb 2026 (Thu) 0.72 0.72 0.6824 0.70 14,195
11th Feb 2026 (Wed) 0.782 0.782 0.7252 0.7286 9,602
10th Feb 2026 (Tue) 0.8183 0.8236 0.7615 0.7645 51,462
9th Feb 2026 (Mon) 0.8134 0.8201 0.77 0.8183 21,888
6th Feb 2026 (Fri) 0.7908 0.8267 0.7517 0.8255 8,959
FTSE 100 Latest
Value10,436.29
Change71.50