BRC Stock Price History
NYSE: BRCCConsumer StaplesBeverages (Production/Distribution)USD
9.69+0.13 (+1.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BRCC price history at a glance
The price history for BRC (BRCC) on this page begins on February 7, 2022, when the stock closed at $162.80; it most recently closed at $9.69 on October 5, 2026. The highest price in this record is $340.00, reached on April 11, 2022; the latest close is 97.2% below that peak. Across the 3 complete calendar years in the table, BRCC finished higher in 0 and lower in 3. Its best year was 2024 (-12.1%) and its worst was 2025 (-64.9%).
Over roughly 5 years the share price changed -94.0%, a -45.4% compound annual price return (excluding dividends). In the last 12 months alone, BRCC has lost 31.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $340.00
- Date of high
- Apr 11, 2022
- Low since 2022
- $6.00
- Date of low
- Mar 2, 2026
- 52-week high
- $18.55
- 52-week low
- $6.00
- IPO year
- 2022
- Last close
- $9.56
BRCC returns
1 week
+6.94%
1 month
+7.54%
3 months
-19.66%
6 months
+18.76%
Year to date
-13.87%
1 year
-31.22%
3 years
-64.98%
BRCC price return, excluding dividends.
BRCC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.69 | -13.48% |
| 2025 | 11.20 | -64.89% |
| 2024 | 31.90 | -12.12% |
| 2023 | 36.30 | -40.59% |
| 2022* | 61.10 | -62.47% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
BRCC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.45 | 9.64 | 9.25 | 9.56 | +1.06% | |
| 9.37 | 9.50 | 9.25 | 9.46 | +0.21% | |
| 9.52 | 9.56 | 9.35 | 9.44 | -0.11% | |
| 9.12 | 9.49 | 8.88 | 9.45 | +4.42% | |
| 8.95 | 9.17 | 8.77 | 9.05 | +1.23% | |
| 9.11 | 9.11 | 8.55 | 8.94 | -1.32% | |
| 9.27 | 9.27 | 8.78 | 9.06 | -1.63% | |
| 9.03 | 9.34 | 8.99 | 9.21 | +1.77% | |
| 9.23 | 9.37 | 8.99 | 9.05 | -1.84% | |
| 8.99 | 9.27 | 8.91 | 9.22 | +1.99% | |
| 9.01 | 9.10 | 8.92 | 9.04 | +0.78% | |
| 9.24 | 9.24 | 8.65 | 8.97 | -3.44% | |
| 8.94 | 9.49 | 8.94 | 9.29 | +4.38% | |
| 9.40 | 9.54 | 8.84 | 8.90 | -4.91% | |
| 9.79 | 9.82 | 9.32 | 9.36 | -5.36% | |
| 10.00 | 10.30 | 9.77 | 9.89 | +0.41% | |
| 9.19 | 10.02 | 9.19 | 9.85 | +7.89% | |
| 8.87 | 9.20 | 8.61 | 9.13 | +1.67% | |
| 8.61 | 9.09 | 8.61 | 8.98 | +4.91% | |
| 8.35 | 8.68 | 8.32 | 8.56 | +2.88% | |
| 8.35 | 8.57 | 8.26 | 8.32 | -1.30% | |
| 8.82 | 8.83 | 8.33 | 8.43 | -5.17% | |
| 8.73 | 8.95 | 8.60 | 8.89 | +1.60% | |
| 8.52 | 8.80 | 8.39 | 8.75 | +1.86% | |
| 8.45 | 8.59 | 8.23 | 8.59 | +2.26% | |
| 8.23 | 8.44 | 7.99 | 8.40 | +1.57% | |
| 8.04 | 8.40 | 8.00 | 8.27 | +2.86% | |
| 8.52 | 8.74 | 7.93 | 8.04 | -4.74% | |
| 8.38 | 8.73 | 8.38 | 8.44 | +0.72% | |
| 8.52 | 8.95 | 8.35 | 8.38 | -2.22% | |
| 8.50 | 9.00 | 8.31 | 8.57 | +0.23% | |
| 9.11 | 9.11 | 7.71 | 8.55 | -8.36% | |
| 9.20 | 10.65 | 8.76 | 9.33 | +6.02% | |
| 8.55 | 8.87 | 8.38 | 8.80 | +1.85% | |
| 8.20 | 8.73 | 7.90 | 8.64 | +6.67% | |
| 8.25 | 8.71 | 8.06 | 8.10 | -1.46% | |
| 8.26 | 8.55 | 8.14 | 8.22 | +0.74% | |
| 8.01 | 9.10 | 8.01 | 8.16 | -3.89% | |
| 8.49 | 8.93 | 8.22 | 8.49 | +0.47% | |
| 8.61 | 9.10 | 8.40 | 8.45 | -1.74% | |
| 8.61 | 8.91 | 8.40 | 8.60 | +1.42% | |
| 8.72 | 8.84 | 8.43 | 8.48 | -1.85% | |
| 9.09 | 9.70 | 8.60 | 8.64 | -13.60% | |
| 9.80 | 10.20 | 9.30 | 10.00 | +4.06% | |
| 10.00 | 10.40 | 9.60 | 9.61 | -4.85% | |
| 10.40 | 10.70 | 9.60 | 10.10 | -3.81% | |
| 12.70 | 12.75 | 9.51 | 10.50 | 0.00% | |
| 11.00 | 11.70 | 9.90 | 10.50 | +1.94% | |
| 10.30 | 10.90 | 10.15 | 10.30 | +0.98% | |
| 10.60 | 10.75 | 10.00 | 10.20 | -1.92% | |
| 10.30 | 10.90 | 10.20 | 10.40 | +2.97% | |
| 10.00 | 10.30 | 9.90 | 10.10 | +2.02% | |
| 11.00 | 11.10 | 9.90 | 9.90 | -8.33% | |
| 12.10 | 12.50 | 10.80 | 10.80 | -10.00% | |
| 12.50 | 12.90 | 11.90 | 12.00 | -4.76% | |
| 11.90 | 12.95 | 11.80 | 12.60 | +5.00% | |
| 11.90 | 12.20 | 11.50 | 12.00 | 0.00% | |
| 11.40 | 12.40 | 11.40 | 12.00 | +5.26% | |
| 11.70 | 12.25 | 11.40 | 11.40 | -3.39% | |
| 11.60 | 11.95 | 11.50 | 11.80 | +1.72% | |
| 11.80 | 12.00 | 11.40 | 11.60 | -0.85% | |
| 12.00 | 12.18 | 11.70 | 11.70 | -2.50% | |
| 11.90 | 12.45 | 11.89 | 12.00 | +1.69% | |
| 12.00 | 12.30 | 11.80 | 11.80 | -0.84% | |
| 12.10 | 12.40 | 11.75 | 11.90 | -0.83% | |
| 11.70 | 12.45 | 11.70 | 12.00 | +1.69% | |
| 11.50 | 12.10 | 11.50 | 11.80 | +2.61% | |
| 12.00 | 12.20 | 11.30 | 11.50 | -4.96% | |
| 10.60 | 12.35 | 10.60 | 12.10 | +13.08% | |
| 11.20 | 11.40 | 10.50 | 10.70 | -3.60% | |
| 12.00 | 12.05 | 11.10 | 11.10 | -7.50% | |
| 12.80 | 12.80 | 11.40 | 12.00 | -7.69% | |
| 12.50 | 13.15 | 12.50 | 13.00 | +3.17% | |
| 12.30 | 12.99 | 12.30 | 12.60 | +0.80% | |
| 12.30 | 12.80 | 12.10 | 12.50 | +0.81% | |
| 12.20 | 12.80 | 12.00 | 12.40 | +0.81% | |
| 13.10 | 13.35 | 12.15 | 12.30 | -6.11% | |
| 12.90 | 13.20 | 12.65 | 13.10 | +0.77% | |
| 13.10 | 13.65 | 13.00 | 13.00 | -1.52% | |
| 13.20 | 13.50 | 13.10 | 13.20 | -0.75% | |
| 13.50 | 14.11 | 13.05 | 13.30 | -2.21% | |
| 13.30 | 13.80 | 13.15 | 13.60 | +3.03% | |
| 12.80 | 13.40 | 12.75 | 13.20 | +4.76% | |
| 12.20 | 13.15 | 12.19 | 12.60 | +3.28% | |
| 11.90 | 12.60 | 11.90 | 12.20 | +0.83% | |
| 12.90 | 13.16 | 12.00 | 12.10 | -6.20% | |
| 12.70 | 13.38 | 12.70 | 12.90 | +0.78% | |
| 15.00 | 15.20 | 12.40 | 12.80 | -14.67% | |
| 15.40 | 16.10 | 14.80 | 15.00 | -3.85% | |
| 15.60 | 15.70 | 14.95 | 15.60 | +0.65% | |
| 16.80 | 17.10 | 15.30 | 15.50 | -5.49% | |
| 17.10 | 17.50 | 16.10 | 16.40 | -4.09% | |
| 17.00 | 18.35 | 16.90 | 17.10 | -0.58% | |
| 18.00 | 18.00 | 16.60 | 17.20 | -1.71% | |
| 17.30 | 18.30 | 16.90 | 17.50 | +1.74% | |
| 18.00 | 18.55 | 17.20 | 17.20 | -3.37% | |
| 17.70 | 18.30 | 16.95 | 17.80 | +1.71% | |
| 16.50 | 17.80 | 16.30 | 17.50 | +4.79% | |
| 16.50 | 16.90 | 16.10 | 16.70 | +1.21% | |
| 16.30 | 17.00 | 15.40 | 16.50 | +3.13% | |
| 15.40 | 16.30 | 14.90 | 16.00 | +3.90% | |
| 13.50 | 15.50 | 13.49 | 15.40 | +14.93% | |
| 12.80 | 13.60 | 12.61 | 13.40 | +3.88% | |
| 12.60 | 13.55 | 12.50 | 12.90 | 0.00% | |
| 12.90 | 13.10 | 12.10 | 12.90 | -0.77% | |
| 12.30 | 13.10 | 12.20 | 13.00 | +4.00% | |
| 12.40 | 12.85 | 11.40 | 12.50 | -0.79% | |
| 13.60 | 14.70 | 12.30 | 12.60 | -6.67% | |
| 12.40 | 16.50 | 11.90 | 13.50 | +23.85% | |
| 11.00 | 11.25 | 10.80 | 10.90 | 0.00% | |
| 11.00 | 11.50 | 10.80 | 10.90 | +0.93% | |
| 11.00 | 11.32 | 10.75 | 10.80 | -1.82% | |
| 10.70 | 11.40 | 10.30 | 11.00 | +2.80% | |
| 11.30 | 11.65 | 10.70 | 10.70 | -6.96% | |
| 11.70 | 11.95 | 11.20 | 11.50 | -0.86% | |
| 11.00 | 11.90 | 10.60 | 11.60 | +4.50% | |
| 11.00 | 11.60 | 10.40 | 11.10 | +2.78% | |
| 9.50 | 10.90 | 9.50 | 10.80 | +10.77% | |
| 9.00 | 9.84 | 9.00 | 9.75 | +6.09% | |
| 8.90 | 9.24 | 8.51 | 9.19 | +4.08% | |
| 9.14 | 9.47 | 8.80 | 8.83 | -1.78% | |
| 8.36 | 9.00 | 8.20 | 8.99 | +7.02% | |
| 8.26 | 8.52 | 8.02 | 8.40 | +1.20% | |
| 8.10 | 8.40 | 8.00 | 8.30 | 0.00% | |
| 8.39 | 8.40 | 8.00 | 8.30 | +2.85% | |
| 8.20 | 8.42 | 7.91 | 8.07 | +0.25% | |
| 8.10 | 8.18 | 7.89 | 8.05 | -0.86% | |
| 8.39 | 8.42 | 8.04 | 8.12 | +1.50% | |
| 8.00 | 8.01 | 7.74 | 8.00 | -0.62% | |
| 8.00 | 8.19 | 7.80 | 8.05 | +0.88% | |
| 7.64 | 8.31 | 7.64 | 7.98 | +1.79% | |
| 7.96 | 8.01 | 7.75 | 7.84 | +1.03% | |
| 7.80 | 8.00 | 7.44 | 7.76 | +3.33% | |
| 7.70 | 7.73 | 7.15 | 7.51 | +0.54% | |
| 7.36 | 7.87 | 7.24 | 7.47 | +0.27% | |
| 7.57 | 7.70 | 7.11 | 7.45 | -0.67% | |
| 8.20 | 8.30 | 7.26 | 7.50 | -7.41% | |
| 8.50 | 8.77 | 8.05 | 8.10 | -3.11% | |
| 8.41 | 8.69 | 8.03 | 8.36 | -1.65% | |
| 8.58 | 8.61 | 8.22 | 8.50 | -1.28% | |
| 8.69 | 9.00 | 8.47 | 8.61 | -2.16% | |
| 9.00 | 9.10 | 8.64 | 8.80 | -5.38% | |
| 9.90 | 9.90 | 9.06 | 9.30 | +1.53% | |
| 8.86 | 9.27 | 8.70 | 9.16 | +0.66% | |
| 9.29 | 9.29 | 8.60 | 9.10 | +1.56% | |
| 9.10 | 9.21 | 8.49 | 8.96 | -4.38% | |
| 9.60 | 9.90 | 8.93 | 9.37 | -1.88% | |
| 9.35 | 9.73 | 8.34 | 9.55 | +7.06% | |
| 7.92 | 8.97 | 7.80 | 8.92 | +13.78% | |
| 7.36 | 8.00 | 7.22 | 7.84 | +2.89% | |
| 8.00 | 8.00 | 7.22 | 7.62 | -1.93% | |
| 8.25 | 8.25 | 7.30 | 7.77 | -3.60% | |
| 6.30 | 8.06 | 6.00 | 8.06 | +24.96% | |
| 6.47 | 6.50 | 6.30 | 6.45 | +2.38% | |
| 6.43 | 6.51 | 6.20 | 6.30 | -1.56% | |
| 6.70 | 6.70 | 6.37 | 6.40 | -1.54% | |
| 6.63 | 6.66 | 6.25 | 6.50 | +3.17% | |
| 6.30 | 6.60 | 6.10 | 6.30 | +0.80% | |
| 6.84 | 6.88 | 6.21 | 6.25 | -8.63% | |
| 6.87 | 6.92 | 6.57 | 6.84 | +0.29% | |
| 6.96 | 7.01 | 6.70 | 6.82 | -2.85% | |
| 7.00 | 7.07 | 6.75 | 7.02 | +1.15% | |
| 7.67 | 7.67 | 6.78 | 6.94 | -4.80% | |
| 7.16 | 7.44 | 7.04 | 7.29 | +4.14% | |
| 7.35 | 7.35 | 6.82 | 7.00 | -3.98% | |
| 7.85 | 7.93 | 7.25 | 7.29 | -4.71% | |
| 8.30 | 8.39 | 7.62 | 7.65 | -6.48% | |
| 8.16 | 8.40 | 7.65 | 8.18 | -0.97% | |
| 8.01 | 8.28 | 7.50 | 8.26 | +11.62% | |
| 8.03 | 8.10 | 7.32 | 7.40 | -9.76% | |
| 8.00 | 8.39 | 7.90 | 8.20 | +4.06% | |
| 8.80 | 9.10 | 7.58 | 7.88 | -7.18% | |
| 8.27 | 8.75 | 8.17 | 8.49 | +2.66% | |
| 8.30 | 8.45 | 8.01 | 8.27 | +0.12% | |
| 8.40 | 8.60 | 7.98 | 8.26 | +0.85% | |
| 9.00 | 9.09 | 8.10 | 8.19 | -6.93% | |
| 9.45 | 9.50 | 8.72 | 8.80 | -5.48% | |
| 9.61 | 9.69 | 9.31 | 9.31 | -2.00% | |
| 9.90 | 10.00 | 9.40 | 9.50 | -2.96% | |
| 10.00 | 10.20 | 9.71 | 9.79 | -1.61% | |
| 9.79 | 9.99 | 9.00 | 9.95 | +4.74% | |
| 9.90 | 9.90 | 9.40 | 9.50 | -3.06% | |
| 9.95 | 10.20 | 9.68 | 9.80 | -1.11% | |
| 10.10 | 10.30 | 9.30 | 9.91 | +2.16% | |
| 10.70 | 10.90 | 9.50 | 9.70 | -8.49% | |
| 10.50 | 10.80 | 10.20 | 10.60 | +2.91% | |
| 10.20 | 10.40 | 9.90 | 10.30 | +1.98% | |
| 10.20 | 10.25 | 9.63 | 10.10 | -0.98% | |
| 9.80 | 10.50 | 9.75 | 10.20 | +5.15% | |
| 10.40 | 10.55 | 9.65 | 9.70 | -7.62% | |
| 10.90 | 11.10 | 10.30 | 10.50 | -3.67% | |
| 11.40 | 11.40 | 10.90 | 10.90 | -2.68% | |
| 11.10 | 11.56 | 10.90 | 11.20 | +0.90% | |
| 11.30 | 11.40 | 11.00 | 11.10 | -1.77% | |
| 11.60 | 11.60 | 11.15 | 11.30 | -3.42% | |
| 12.00 | 12.00 | 11.50 | 11.70 | -1.68% | |
| 12.00 | 12.15 | 11.70 | 11.90 | -1.65% | |
| 11.90 | 12.20 | 11.60 | 12.10 | +3.42% | |
| 12.00 | 12.10 | 11.50 | 11.70 | -3.31% | |
| 12.10 | 12.20 | 11.90 | 12.10 | -3.97% | |
| 12.30 | 12.60 | 11.91 | 12.60 | +2.44% | |
| 12.40 | 12.50 | 12.11 | 12.30 | +1.65% | |
| 12.10 | 12.30 | 12.10 | 12.10 | 0.00% | |
| 12.10 | 12.29 | 12.00 | 12.10 | -1.63% | |
| 12.50 | 12.50 | 12.01 | 12.30 | 0.00% | |
| 12.50 | 12.75 | 12.30 | 12.30 | -2.38% | |
| 12.70 | 12.80 | 12.50 | 12.60 | +0.80% | |
| 12.30 | 12.70 | 12.15 | 12.50 | +0.81% | |
| 12.30 | 12.45 | 12.20 | 12.40 | +2.48% | |
| 12.40 | 12.45 | 11.90 | 12.10 | -3.20% | |
| 12.40 | 12.60 | 12.25 | 12.50 | -0.79% | |
| 13.00 | 13.10 | 12.50 | 12.60 | -3.82% | |
| 13.00 | 13.20 | 12.75 | 13.10 | +2.34% | |
| 12.70 | 12.90 | 12.40 | 12.80 | +2.40% | |
| 12.70 | 12.78 | 12.00 | 12.50 | -1.57% | |
| 12.70 | 12.90 | 12.10 | 12.70 | -0.78% | |
| 12.10 | 12.90 | 12.00 | 12.80 | +5.79% | |
| 11.80 | 12.20 | 11.80 | 12.10 | +1.68% | |
| 12.20 | 12.20 | 11.70 | 11.90 | -1.65% | |
| 11.90 | 12.40 | 11.90 | 12.10 | +1.68% | |
| 12.40 | 12.60 | 11.90 | 11.90 | -1.65% | |
| 12.50 | 12.90 | 12.00 | 12.10 | -4.72% | |
| 12.20 | 12.90 | 12.10 | 12.70 | +4.96% | |
| 13.00 | 13.95 | 12.00 | 12.10 | -6.20% | |
| 12.60 | 12.95 | 12.20 | 12.90 | +1.57% | |
| 13.00 | 13.20 | 12.50 | 12.70 | -2.31% | |
| 13.50 | 13.60 | 12.60 | 13.00 | -2.99% | |
| 12.70 | 13.45 | 12.60 | 13.40 | +6.35% | |
| 12.40 | 12.60 | 12.02 | 12.60 | +3.28% | |
| 12.40 | 12.60 | 12.00 | 12.20 | 0.00% | |
| 12.90 | 13.49 | 12.00 | 12.20 | -5.43% | |
| 13.20 | 13.35 | 12.70 | 12.90 | -2.27% | |
| 13.80 | 14.90 | 12.90 | 13.20 | -7.04% | |
| 12.80 | 14.40 | 12.50 | 14.20 | +11.81% | |
| 12.60 | 13.42 | 12.54 | 12.70 | +0.79% | |
| 13.00 | 13.07 | 12.50 | 12.60 | -2.33% | |
| 13.30 | 13.78 | 12.90 | 12.90 | -3.01% | |
| 13.90 | 13.95 | 13.30 | 13.30 | -3.62% | |
| 14.10 | 14.30 | 13.80 | 13.80 | -1.43% | |
| 14.10 | 14.10 | 13.90 | 14.00 | -0.71% | |
| 14.10 | 14.10 | 13.80 | 14.10 | -0.70% | |
| 14.00 | 14.46 | 13.90 | 14.20 | +2.16% | |
| 14.20 | 14.20 | 13.60 | 13.90 | -1.42% | |
| 14.10 | 14.30 | 13.90 | 14.10 | +1.44% | |
| 13.80 | 14.05 | 13.60 | 13.90 | -0.71% | |
| 14.00 | 14.20 | 13.80 | 14.00 | 0.00% | |
| 14.00 | 14.35 | 13.70 | 14.00 | 0.00% | |
| 13.40 | 14.10 | 13.20 | 14.00 | +3.70% | |
| 13.50 | 13.70 | 13.20 | 13.50 | +1.50% | |
| 13.90 | 14.25 | 13.15 | 13.30 | -2.92% | |
| 13.60 | 14.00 | 13.60 | 13.70 | -1.44% | |
| 14.10 | 14.35 | 13.60 | 13.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BRCC chart for longer ranges.