BRCC
BRC-A (BRCC)
NYSE
$0.86-$0.02 (-2.15%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $105.4M
    Market Cap
  • -42.86%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -26.67%
    Low Price$0.81
    High Price$1.08
  • 3 Months
    -50.57%
    Low Price$0.81
    High Price$1.75
  • 1 Year
    -42.86%
    Low Price$0.62
    High Price$1.78
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
0.86
0.89
0.84
0.88
+1.82%
813,186
08/20/2026
0.82
0.87
0.79
0.86
+6.69%
1,905,749
08/19/2026
0.83
0.87
0.81
0.81
-1.42%
1,129,355
08/18/2026
0.83
0.85
0.81
0.82
+0.76%
904,248
08/17/2026
0.80
0.91
0.80
0.82
-3.98%
1,235,791
08/14/2026
0.85
0.89
0.82
0.85
+0.49%
1,161,398
08/13/2026
0.86
0.91
0.84
0.85
-1.72%
1,493,530
08/12/2026
0.86
0.89
0.84
0.86
+1.42%
902,718
08/11/2026
0.87
0.88
0.84
0.85
-1.86%
1,697,274
08/10/2026
0.91
0.97
0.86
0.86
-13.59%
2,000,252
08/07/2026
0.98
1.02
0.93
1.00
+4.01%
918,156
08/06/2026
1.00
1.04
0.96
0.96
-4.81%
781,459
08/05/2026
1.04
1.07
0.96
1.01
-3.81%
926,439
08/04/2026
1.27
1.28
0.95
1.05
0.00%
4,387,273
08/03/2026
1.10
1.17
0.99
1.05
+1.94%
1,765,701
08/03/2026
$0.00 Earnings
07/31/2026
1.03
1.09
1.02
1.03
+0.98%
480,007
07/30/2026
1.06
1.08
1.00
1.02
-1.92%
507,762
07/29/2026
1.03
1.09
1.02
1.04
+2.97%
457,585
07/28/2026
1.00
1.03
0.99
1.01
+2.01%
604,030
07/27/2026
1.10
1.11
0.99
0.99
-8.32%
653,792
07/24/2026
1.21
1.25
1.08
1.08
-10.00%
851,581
07/23/2026
1.25
1.29
1.19
1.20
-4.76%
1,103,145
07/22/2026
1.19
1.30
1.18
1.26
+5.00%
651,104
07/21/2026
1.19
1.22
1.15
1.20
0.00%
577,071
07/20/2026
1.14
1.24
1.14
1.20
+5.26%
850,454
07/17/2026
1.17
1.23
1.14
1.14
-3.39%
706,693
07/16/2026
1.16
1.20
1.15
1.18
+1.72%
371,857
07/15/2026
1.18
1.20
1.14
1.16
-0.85%
326,283
07/14/2026
1.20
1.22
1.17
1.17
-2.50%
186,582
07/13/2026
1.19
1.25
1.19
1.20
+1.69%
325,640
07/10/2026
1.20
1.23
1.18
1.18
-0.84%
290,752
07/09/2026
1.21
1.24
1.18
1.19
-0.83%
685,278
07/08/2026
1.17
1.25
1.17
1.20
+1.69%
747,705
07/07/2026
1.15
1.21
1.15
1.18
+2.61%
408,636
07/06/2026
1.20
1.22
1.13
1.15
-4.96%
588,199
07/02/2026
1.06
1.24
1.06
1.21
+13.08%
1,415,781
07/01/2026
1.12
1.14
1.05
1.07
-3.60%
1,073,098
06/30/2026
1.20
1.21
1.11
1.11
-7.50%
772,641
06/29/2026
1.28
1.28
1.14
1.20
-7.69%
1,301,519
06/26/2026
1.25
1.32
1.25
1.30
+3.17%
3,115,557
06/25/2026
1.23
1.30
1.23
1.26
+0.80%
405,641
06/24/2026
1.23
1.28
1.21
1.25
+0.81%
329,150
06/23/2026
1.22
1.28
1.20
1.24
+0.81%
833,421
06/22/2026
1.31
1.34
1.22
1.23
-6.11%
903,390
06/18/2026
1.29
1.32
1.27
1.31
+0.77%
570,446
06/17/2026
1.31
1.37
1.30
1.30
-1.52%
826,696
06/16/2026
1.32
1.35
1.31
1.32
-0.75%
608,954
06/15/2026
1.35
1.41
1.31
1.33
-2.21%
756,811
06/12/2026
1.33
1.38
1.32
1.36
+3.03%
1,087,538
06/11/2026
1.28
1.34
1.28
1.32
+4.76%
617,660
06/10/2026
1.22
1.32
1.22
1.26
+3.28%
792,824
06/09/2026
1.19
1.26
1.19
1.22
+0.83%
657,893
06/08/2026
1.29
1.32
1.20
1.21
-6.20%
1,290,543
06/05/2026
1.27
1.34
1.27
1.29
+0.78%
883,633
06/04/2026
1.50
1.52
1.24
1.28
-14.67%
2,286,088
06/03/2026
1.54
1.61
1.48
1.50
-3.85%
1,262,693
06/02/2026
1.56
1.57
1.50
1.56
+0.65%
1,260,024
06/01/2026
1.68
1.71
1.53
1.55
-5.49%
4,352,926
05/29/2026
1.71
1.75
1.61
1.64
-4.09%
2,181,758
05/28/2026
1.70
1.84
1.69
1.71
-0.58%
2,372,416
05/27/2026
1.80
1.80
1.66
1.72
-1.71%
1,561,693
05/26/2026
1.73
1.83
1.69
1.75
+1.74%
1,463,291
05/22/2026
1.80
1.86
1.72
1.72
-3.37%
2,334,496
05/21/2026
1.77
1.83
1.70
1.78
+1.71%
2,373,469
05/20/2026
1.65
1.78
1.63
1.75
+4.79%
1,922,052
05/19/2026
1.65
1.69
1.61
1.67
+1.21%
876,902
05/18/2026
1.63
1.70
1.54
1.65
+3.13%
1,207,138
05/15/2026
1.54
1.63
1.49
1.60
+3.90%
1,718,664
05/14/2026
1.35
1.55
1.35
1.54
+14.93%
2,158,532
05/13/2026
1.28
1.36
1.26
1.34
+3.88%
764,596
05/12/2026
1.26
1.36
1.25
1.29
0.00%
842,835
05/11/2026
1.29
1.31
1.21
1.29
-0.77%
622,524
05/08/2026
1.23
1.31
1.22
1.30
+4.00%
759,760
05/07/2026
1.24
1.29
1.14
1.25
-0.79%
1,286,609
05/06/2026
1.36
1.47
1.23
1.26
-6.67%
2,496,742
05/05/2026
1.24
1.65
1.19
1.35
+23.85%
9,843,049
05/04/2026
1.10
1.13
1.08
1.09
0.00%
1,070,864
05/04/2026
$0.00 Earnings
05/01/2026
1.10
1.15
1.08
1.09
+0.93%
257,031
04/30/2026
1.10
1.13
1.08
1.08
-1.82%
463,336
04/29/2026
1.07
1.14
1.03
1.10
+2.80%
545,090
04/28/2026
1.13
1.17
1.07
1.07
-6.96%
550,664
04/27/2026
1.17
1.20
1.12
1.15
-0.86%
594,871
04/24/2026
1.10
1.19
1.06
1.16
+4.50%
1,031,964
04/23/2026
1.10
1.16
1.04
1.11
+2.78%
836,747
04/22/2026
0.95
1.09
0.95
1.08
+10.75%
962,648
04/21/2026
0.90
0.98
0.90
0.98
+6.08%
539,118
04/20/2026
0.89
0.92
0.85
0.92
+4.11%
308,662
04/17/2026
0.91
0.95
0.88
0.88
-1.79%
473,813
04/16/2026
0.84
0.90
0.82
0.90
+7.05%
424,455
04/15/2026
0.83
0.85
0.80
0.84
+1.19%
368,802
04/14/2026
0.81
0.84
0.80
0.83
0.00%
449,437
04/13/2026
0.84
0.84
0.80
0.83
+2.86%
270,547
04/10/2026
0.82
0.84
0.79
0.81
+0.27%
303,525
04/09/2026
0.81
0.82
0.79
0.80
-0.90%
224,299
04/08/2026
0.84
0.84
0.80
0.81
+1.50%
258,326
04/07/2026
0.80
0.80
0.77
0.80
-0.66%
326,695
04/06/2026
0.80
0.82
0.78
0.81
+0.89%
315,308
04/02/2026
0.76
0.83
0.76
0.80
+1.77%
495,837