BRCC
BRC-A (BRCC)
NYSE
$8.97-$0.08 (-0.90%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $10.8M
    Market Cap
  • -42.36%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +7.74%
    Low Price$8.32
    High Price$9.89
  • 3 Months
    -25.21%
    Low Price$8.10
    High Price$9.89
  • 1 Year
    -42.36%
    Low Price$6.25
    High Price$9.89
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
8.95
9.17
8.77
9.05
+1.23%
67,993
10/01/2026
9.11
9.11
8.55
8.94
-1.32%
95,285
09/30/2026
9.27
9.27
8.78
9.06
-1.63%
72,584
09/29/2026
9.03
9.34
8.99
9.21
+1.77%
51,162
09/28/2026
9.23
9.37
8.99
9.05
-1.84%
99,745
09/25/2026
8.99
9.27
8.91
9.22
+1.99%
73,504
09/24/2026
9.01
9.10
8.92
9.04
+0.78%
66,063
09/23/2026
9.24
9.24
8.65
8.97
-3.44%
90,808
09/22/2026
8.94
9.49
8.94
9.29
+4.38%
83,821
09/21/2026
9.40
9.54
8.84
8.90
-4.91%
139,683
09/18/2026
9.79
9.82
9.32
9.36
-5.36%
390,950
09/17/2026
10.00
10.30
9.77
9.89
+0.41%
101,048
09/16/2026
9.19
10.02
9.19
9.85
+7.89%
128,355
09/15/2026
8.87
9.20
8.61
9.13
+1.67%
104,244
09/14/2026
8.61
9.09
8.61
8.98
+4.91%
90,558
09/11/2026
8.35
8.68
8.32
8.56
+2.88%
54,270
09/10/2026
8.35
8.57
8.26
8.32
-1.30%
68,798
09/09/2026
8.82
8.83
8.33
8.43
-5.17%
83,109
09/08/2026
8.73
8.95
8.60
8.89
+1.60%
105,662
09/04/2026
8.52
8.80
8.39
8.75
+1.86%
65,048
09/03/2026
8.45
8.59
8.23
8.59
+2.26%
53,121
09/02/2026
8.23
8.44
7.99
8.40
+1.57%
126,833
09/01/2026
8.04
8.40
8.00
8.27
+2.86%
140,939
08/31/2026
8.52
8.74
7.93
8.04
-4.74%
117,339
08/28/2026
8.38
8.73
8.38
8.44
+0.72%
104,055
08/27/2026
8.52
8.95
8.35
8.38
-2.22%
177,151
08/26/2026
8.50
9.00
8.31
8.57
+0.23%
164,144
08/25/2026
9.11
9.11
7.71
8.55
-8.36%
413,242
08/24/2026
9.20
10.65
8.76
9.33
+6.03%
503,695
08/24/2026
1:10 Split
08/21/2026
8.55
8.87
8.38
8.80
+1.82%
813,186
08/20/2026
8.20
8.73
7.90
8.64
+6.69%
1,905,749
08/19/2026
8.25
8.71
8.06
8.10
-1.42%
1,129,355
08/18/2026
8.26
8.55
8.14
8.22
+0.76%
904,248
08/17/2026
8.01
9.10
8.01
8.16
-3.98%
1,235,791
08/14/2026
8.49
8.93
8.22
8.49
+0.49%
1,161,398
08/13/2026
8.61
9.10
8.40
8.45
-1.72%
1,493,530
08/12/2026
8.61
8.91
8.40
8.60
+1.42%
902,718
08/11/2026
8.72
8.84
8.43
8.48
-1.86%
1,697,274
08/10/2026
9.09
9.70
8.60
8.64
-13.59%
2,000,252
08/07/2026
9.80
10.20
9.30
10.00
+4.01%
918,156
08/06/2026
10.00
10.40
9.60
9.61
-4.81%
781,459
08/05/2026
10.40
10.70
9.60
10.10
-3.81%
926,439
08/04/2026
12.70
12.75
9.51
10.50
0.00%
4,387,273
08/03/2026
11.00
11.70
9.90
10.50
+1.94%
1,765,701
08/03/2026
$0.00 Earnings
07/31/2026
10.30
10.90
10.15
10.30
+0.98%
480,007
07/30/2026
10.60
10.75
10.00
10.20
-1.92%
507,762
07/29/2026
10.30
10.90
10.20
10.40
+2.97%
457,585
07/28/2026
10.00
10.30
9.90
10.10
+2.01%
604,030
07/27/2026
11.00
11.10
9.90
9.90
-8.32%
653,792
07/24/2026
12.10
12.50
10.80
10.80
-10.00%
851,581
07/23/2026
12.50
12.90
11.90
12.00
-4.76%
1,103,145
07/22/2026
11.90
12.95
11.80
12.60
+5.00%
651,104
07/21/2026
11.90
12.20
11.50
12.00
0.00%
577,071
07/20/2026
11.40
12.40
11.40
12.00
+5.26%
850,454
07/17/2026
11.70
12.25
11.40
11.40
-3.39%
706,693
07/16/2026
11.60
11.95
11.50
11.80
+1.72%
371,857
07/15/2026
11.80
12.00
11.40
11.60
-0.85%
326,283
07/14/2026
12.00
12.18
11.70
11.70
-2.50%
186,582
07/13/2026
11.90
12.45
11.89
12.00
+1.69%
325,640
07/10/2026
12.00
12.30
11.80
11.80
-0.84%
290,752
07/09/2026
12.10
12.40
11.75
11.90
-0.83%
685,278
07/08/2026
11.70
12.45
11.70
12.00
+1.69%
747,705
07/07/2026
11.50
12.10
11.50
11.80
+2.61%
408,636
07/06/2026
12.00
12.20
11.30
11.50
-4.96%
588,199
07/02/2026
10.60
12.35
10.60
12.10
+13.08%
1,415,781
07/01/2026
11.20
11.40
10.50
10.70
-3.60%
1,073,098
06/30/2026
12.00
12.05
11.10
11.10
-7.50%
772,641
06/29/2026
12.80
12.80
11.40
12.00
-7.69%
1,301,519
06/26/2026
12.50
13.15
12.50
13.00
+3.17%
3,115,557
06/25/2026
12.30
12.99
12.30
12.60
+0.80%
405,641
06/24/2026
12.30
12.80
12.10
12.50
+0.81%
329,150
06/23/2026
12.20
12.80
12.00
12.40
+0.81%
833,421
06/22/2026
13.10
13.35
12.15
12.30
-6.11%
903,390
06/18/2026
12.90
13.20
12.65
13.10
+0.77%
570,446
06/17/2026
13.10
13.65
13.00
13.00
-1.52%
826,696
06/16/2026
13.20
13.50
13.10
13.20
-0.75%
608,954
06/15/2026
13.50
14.11
13.05
13.30
-2.21%
756,811
06/12/2026
13.30
13.80
13.15
13.60
+3.03%
1,087,538
06/11/2026
12.80
13.40
12.75
13.20
+4.76%
617,660
06/10/2026
12.20
13.15
12.19
12.60
+3.28%
792,824
06/09/2026
11.90
12.60
11.90
12.20
+0.83%
657,893
06/08/2026
12.90
13.16
12.00
12.10
-6.20%
1,290,543
06/05/2026
12.70
13.38
12.70
12.90
+0.78%
883,633
06/04/2026
15.00
15.20
12.40
12.80
-14.67%
2,286,088
06/03/2026
15.40
16.10
14.80
15.00
-3.85%
1,262,693
06/02/2026
15.60
15.70
14.95
15.60
+0.65%
1,260,024
06/01/2026
16.80
17.10
15.30
15.50
-5.49%
4,352,926
05/29/2026
17.10
17.50
16.10
16.40
-4.09%
2,181,758
05/28/2026
17.00
18.35
16.90
17.10
-0.58%
2,372,416
05/27/2026
18.00
18.00
16.60
17.20
-1.71%
1,561,693
05/26/2026
17.30
18.30
16.90
17.50
+1.74%
1,463,291
05/22/2026
18.00
18.55
17.20
17.20
-3.37%
2,334,496
05/21/2026
17.70
18.30
16.95
17.80
+1.71%
2,373,469
05/20/2026
16.50
17.80
16.30
17.50
+4.79%
1,922,052
05/19/2026
16.50
16.90
16.10
16.70
+1.21%
876,902
05/18/2026
16.30
17.00
15.40
16.50
+3.13%
1,207,138
05/15/2026
15.40
16.30
14.90
16.00
+3.90%
1,718,664
05/14/2026
13.50
15.50
13.49
15.40
+14.93%
2,158,532