BRC Inc. (BRCC) stock
BRCCNYSEBeveragesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 2, 2026Score 6/3074% below fair value
$8.44−1.16 (-12.08%)
Close on Nov 13, 2026Market cap $2.11BP/E –Yield –
Price history
BRC share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$8.44
-12.08% on the day
52-week range
$6.00 – $18.55
-54.5% from the high
Change over 52 weeks
-33.5%
From $12.70 on Nov 13, 2025
Average volume
126,130
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $9.51 | $9.73 | $8.37 | $8.44 | -12.08% | 135,051 |
| Nov 12, 2026 | $10.09 | $10.15 | $9.27 | $9.60 | -4.86% | 180,305 |
| Nov 11, 2026 | $9.72 | $10.17 | $9.68 | $10.09 | +2.96% | 123,610 |
| Nov 10, 2026 | $9.99 | $10.36 | $9.03 | $9.80 | -2.87% | 173,191 |
| Nov 9, 2026 | $9.68 | $10.60 | $9.40 | $10.09 | +4.45% | 189,838 |
| Nov 6, 2026 | $9.60 | $9.77 | $8.89 | $9.66 | -0.82% | 299,402 |
| Nov 5, 2026 | $9.80 | $10.08 | $9.68 | $9.74 | -0.10% | 141,959 |
| Nov 4, 2026 | $9.64 | $9.90 | $9.34 | $9.75 | -0.20% | 300,419 |
| Nov 3, 2026 | $9.75 | $9.91 | $8.03 | $9.77 | -22.89% | 339,222 |
| Nov 2, 2026 | $12.55 | $13.14 | $12.53 | $12.67 | +0.56% | 115,558 |
| Oct 30, 2026 | $13.15 | $13.39 | $12.58 | $12.60 | -3.00% | 144,043 |
| Oct 29, 2026 | $12.16 | $12.99 | $12.03 | $12.99 | +6.91% | 189,352 |
| Oct 28, 2026 | $11.56 | $12.20 | $11.40 | $12.15 | +4.74% | 175,466 |
| Oct 27, 2026 | $11.59 | $11.74 | $11.04 | $11.60 | -0.43% | 181,509 |
| Oct 26, 2026 | $11.27 | $11.79 | $11.08 | $11.65 | +3.10% | 111,829 |
| Oct 23, 2026 | $10.95 | $11.37 | $10.76 | $11.30 | +1.71% | 118,941 |
| Oct 22, 2026 | $10.54 | $11.15 | $10.50 | $11.11 | +5.21% | 115,578 |
| Oct 21, 2026 | $10.56 | $10.69 | $10.29 | $10.56 | -0.19% | 116,286 |
| Oct 20, 2026 | $10.02 | $10.72 | $9.97 | $10.58 | +5.80% | 177,743 |
| Oct 19, 2026 | $10.02 | $10.17 | $9.71 | $10.00 | -0.89% | 114,235 |
| Oct 16, 2026 | $10.70 | $10.84 | $10.05 | $10.09 | -4.09% | 140,080 |
| Oct 15, 2026 | $10.35 | $10.85 | $10.16 | $10.52 | +0.48% | 158,863 |
| Oct 14, 2026 | $10.02 | $10.50 | $10.02 | $10.47 | +4.08% | 102,203 |
| Oct 13, 2026 | $9.91 | $10.52 | $9.83 | $10.06 | +1.31% | 167,142 |
| Oct 12, 2026 | $9.63 | $10.00 | $9.63 | $9.93 | +2.48% | 68,609 |
| Oct 9, 2026 | $9.50 | $9.79 | $9.50 | $9.69 | +1.36% | 35,778 |
| Oct 8, 2026 | $9.45 | $9.65 | $9.25 | $9.56 | +1.06% | 91,804 |
| Oct 7, 2026 | $9.37 | $9.50 | $9.25 | $9.46 | +0.21% | 59,967 |
| Oct 6, 2026 | $9.52 | $9.56 | $9.35 | $9.44 | -0.11% | 70,453 |
| Oct 5, 2026 | $9.12 | $9.49 | $8.88 | $9.45 | +4.42% | 83,357 |
| Oct 2, 2026 | $8.95 | $9.17 | $8.77 | $9.05 | +1.23% | 67,993 |
| Oct 1, 2026 | $9.11 | $9.11 | $8.55 | $8.94 | -1.32% | 95,285 |
| Sep 30, 2026 | $9.27 | $9.27 | $8.78 | $9.06 | -1.63% | 72,584 |
| Sep 29, 2026 | $9.03 | $9.34 | $8.99 | $9.21 | +1.77% | 51,162 |
| Sep 28, 2026 | $9.23 | $9.37 | $8.99 | $9.05 | -1.84% | 99,745 |
| Sep 25, 2026 | $8.99 | $9.27 | $8.91 | $9.22 | +1.99% | 73,504 |
| Sep 24, 2026 | $9.01 | $9.10 | $8.92 | $9.04 | +0.78% | 66,063 |
| Sep 23, 2026 | $9.24 | $9.24 | $8.65 | $8.97 | -3.44% | 90,808 |
| Sep 22, 2026 | $8.94 | $9.49 | $8.94 | $9.29 | +4.38% | 83,821 |
| Sep 21, 2026 | $9.40 | $9.54 | $8.84 | $8.90 | -4.91% | 139,683 |
| Sep 18, 2026 | $9.79 | $9.82 | $9.32 | $9.36 | -5.36% | 390,950 |
| Sep 17, 2026 | $10.00 | $10.30 | $9.77 | $9.89 | +0.41% | 101,048 |
| Sep 16, 2026 | $9.19 | $10.02 | $9.19 | $9.85 | +7.89% | 128,355 |
| Sep 15, 2026 | $8.87 | $9.20 | $8.61 | $9.13 | +1.67% | 104,244 |
| Sep 14, 2026 | $8.61 | $9.09 | $8.61 | $8.98 | +4.91% | 90,558 |
| Sep 11, 2026 | $8.35 | $8.68 | $8.32 | $8.56 | +2.88% | 54,270 |
| Sep 10, 2026 | $8.35 | $8.57 | $8.26 | $8.32 | -1.30% | 68,798 |
| Sep 9, 2026 | $8.82 | $8.83 | $8.33 | $8.43 | -5.17% | 83,109 |
| Sep 8, 2026 | $8.73 | $8.95 | $8.60 | $8.89 | +1.60% | 105,664 |
| Sep 4, 2026 | $8.52 | $8.80 | $8.39 | $8.75 | +1.86% | 65,048 |
| Sep 3, 2026 | $8.45 | $8.59 | $8.23 | $8.59 | +2.26% | 53,121 |
| Sep 2, 2026 | $8.23 | $8.44 | $7.99 | $8.40 | +1.57% | 126,833 |
| Sep 1, 2026 | $8.04 | $8.40 | $8.00 | $8.27 | +2.86% | 140,939 |
| Aug 31, 2026 | $8.52 | $8.74 | $7.93 | $8.04 | -4.74% | 117,339 |
| Aug 28, 2026 | $8.38 | $8.73 | $8.38 | $8.44 | +0.72% | 104,055 |
| Aug 27, 2026 | $8.52 | $8.95 | $8.35 | $8.38 | -2.22% | 177,151 |
| Aug 26, 2026 | $8.50 | $9.00 | $8.31 | $8.57 | +0.23% | 164,144 |
| Aug 25, 2026 | $9.11 | $9.11 | $7.71 | $8.55 | -8.36% | 413,242 |
| Aug 24, 2026 | $9.20 | $10.65 | $8.76 | $9.33 | +6.03% | 503,695 |
| Aug 21, 2026 | $8.55 | $8.87 | $8.38 | $8.80 | +1.82% | 81,319 |
| Aug 20, 2026 | $8.20 | $8.73 | $7.90 | $8.64 | +6.69% | 190,585 |
| Aug 19, 2026 | $8.25 | $8.71 | $8.06 | $8.10 | -1.42% | 112,936 |
| Aug 18, 2026 | $8.26 | $8.55 | $8.14 | $8.22 | +0.76% | 90,425 |
| Aug 17, 2026 | $8.01 | $9.10 | $8.01 | $8.16 | -3.98% | 123,579 |
| Aug 14, 2026 | $8.49 | $8.93 | $8.22 | $8.49 | +0.49% | 116,140 |
| Aug 13, 2026 | $8.61 | $9.10 | $8.40 | $8.45 | -1.72% | 149,343 |
| Aug 12, 2026 | $8.61 | $8.91 | $8.40 | $8.60 | +1.42% | 90,272 |
| Aug 11, 2026 | $8.72 | $8.84 | $8.43 | $8.48 | -1.86% | 169,727 |
| Aug 10, 2026 | $9.09 | $9.70 | $8.60 | $8.64 | -13.59% | 200,025 |
| Aug 7, 2026 | $9.80 | $10.20 | $9.30 | $10.00 | +4.01% | 91,816 |
| Aug 6, 2026 | $10.00 | $10.40 | $9.60 | $9.61 | -4.81% | 78,146 |
| Aug 5, 2026 | $10.40 | $10.70 | $9.60 | $10.10 | -3.81% | 92,677 |
| Aug 4, 2026 | $12.70 | $12.75 | $9.51 | $10.50 | 0.00% | 438,727 |
| Aug 3, 2026 | $11.00 | $11.70 | $9.90 | $10.50 | +1.94% | 176,570 |
| Jul 31, 2026 | $10.30 | $10.90 | $10.15 | $10.30 | +0.98% | 48,002 |
| Jul 30, 2026 | $10.60 | $10.75 | $10.00 | $10.20 | -1.92% | 50,776 |
| Jul 29, 2026 | $10.30 | $10.90 | $10.20 | $10.40 | +2.97% | 45,759 |
| Jul 28, 2026 | $10.00 | $10.30 | $9.90 | $10.10 | +2.01% | 60,404 |
| Jul 27, 2026 | $11.00 | $11.10 | $9.90 | $9.90 | -8.32% | 65,379 |
| Jul 24, 2026 | $12.10 | $12.50 | $10.80 | $10.80 | -10.00% | 85,158 |
| Jul 23, 2026 | $12.50 | $12.90 | $11.90 | $12.00 | -4.76% | 110,315 |
| Jul 22, 2026 | $11.90 | $12.95 | $11.80 | $12.60 | +5.00% | 65,110 |
| Jul 21, 2026 | $11.90 | $12.20 | $11.50 | $12.00 | 0.00% | 57,707 |
| Jul 20, 2026 | $11.40 | $12.40 | $11.40 | $12.00 | +5.26% | 85,045 |
| Jul 17, 2026 | $11.70 | $12.25 | $11.40 | $11.40 | -3.39% | 70,669 |
| Jul 16, 2026 | $11.60 | $11.95 | $11.50 | $11.80 | +1.72% | 37,186 |
| Jul 15, 2026 | $11.80 | $12.00 | $11.40 | $11.60 | -0.85% | 32,628 |
| Jul 14, 2026 | $12.00 | $12.18 | $11.70 | $11.70 | -2.50% | 18,658 |
| Jul 13, 2026 | $11.90 | $12.45 | $11.89 | $12.00 | +1.69% | 32,564 |
| Jul 10, 2026 | $12.00 | $12.30 | $11.80 | $11.80 | -0.84% | 29,075 |
| Jul 9, 2026 | $12.10 | $12.40 | $11.75 | $11.90 | -0.83% | 68,528 |
| Jul 8, 2026 | $11.70 | $12.45 | $11.70 | $12.00 | +1.69% | 74,771 |
| Jul 7, 2026 | $11.50 | $12.10 | $11.50 | $11.80 | +2.61% | 40,864 |
| Jul 6, 2026 | $12.00 | $12.20 | $11.30 | $11.50 | -4.96% | 58,820 |
| Jul 2, 2026 | $10.60 | $12.35 | $10.60 | $12.10 | +13.08% | 141,578 |
| Jul 1, 2026 | $11.20 | $11.40 | $10.50 | $10.70 | -3.60% | 107,310 |
| Jun 30, 2026 | $12.00 | $12.05 | $11.10 | $11.10 | -7.50% | 77,264 |
| Jun 29, 2026 | $12.80 | $12.80 | $11.40 | $12.00 | -7.69% | 130,152 |
| Jun 26, 2026 | $12.50 | $13.15 | $12.50 | $13.00 | +3.17% | 311,556 |
| Jun 25, 2026 | $12.30 | $12.99 | $12.30 | $12.60 | +0.80% | 40,564 |
| Jun 24, 2026 | $12.30 | $12.80 | $12.10 | $12.50 | +0.81% | 32,915 |
| Jun 23, 2026 | $12.20 | $12.80 | $12.00 | $12.40 | +0.81% | 83,342 |
| Jun 22, 2026 | $13.10 | $13.35 | $12.15 | $12.30 | -6.11% | 90,339 |
| Jun 18, 2026 | $12.90 | $13.20 | $12.65 | $13.10 | +0.77% | 57,055 |
| Jun 17, 2026 | $13.10 | $13.65 | $13.00 | $13.00 | -1.52% | 82,670 |
| Jun 16, 2026 | $13.20 | $13.50 | $13.10 | $13.20 | -0.75% | 60,895 |
| Jun 15, 2026 | $13.50 | $14.11 | $13.05 | $13.30 | -2.21% | 75,684 |
| Jun 12, 2026 | $13.30 | $13.80 | $13.15 | $13.60 | +3.03% | 108,754 |
| Jun 11, 2026 | $12.80 | $13.40 | $12.75 | $13.20 | +4.76% | 61,778 |
| Jun 10, 2026 | $12.20 | $13.15 | $12.19 | $12.60 | +3.28% | 79,282 |
| Jun 9, 2026 | $11.90 | $12.60 | $11.90 | $12.20 | +0.83% | 65,789 |
| Jun 8, 2026 | $12.90 | $13.16 | $12.00 | $12.10 | -6.20% | 129,054 |
| Jun 5, 2026 | $12.70 | $13.38 | $12.70 | $12.90 | +0.78% | 88,416 |
| Jun 4, 2026 | $15.00 | $15.20 | $12.40 | $12.80 | -14.67% | 228,609 |
| Jun 3, 2026 | $15.40 | $16.10 | $14.80 | $15.00 | -3.85% | 126,273 |
| Jun 2, 2026 | $15.60 | $15.70 | $14.95 | $15.60 | +0.65% | 126,002 |
| Jun 1, 2026 | $16.80 | $17.10 | $15.30 | $15.50 | -5.49% | 435,293 |
| May 29, 2026 | $17.10 | $17.50 | $16.10 | $16.40 | -4.09% | 218,176 |
| May 28, 2026 | $17.00 | $18.35 | $16.90 | $17.10 | -0.58% | 237,242 |
| May 27, 2026 | $18.00 | $18.00 | $16.60 | $17.20 | -1.71% | 156,169 |
| May 26, 2026 | $17.30 | $18.30 | $16.90 | $17.50 | +1.74% | 146,349 |
| May 22, 2026 | $18.00 | $18.55 | $17.20 | $17.20 | -3.37% | 233,450 |
| May 21, 2026 | $17.70 | $18.30 | $16.95 | $17.80 | +1.71% | 237,363 |
| May 20, 2026 | $16.50 | $17.80 | $16.30 | $17.50 | +4.79% | 192,205 |
| May 19, 2026 | $16.50 | $16.90 | $16.10 | $16.70 | +1.21% | 87,690 |
| May 18, 2026 | $16.30 | $17.00 | $15.40 | $16.50 | +3.13% | 120,714 |
| May 15, 2026 | $15.40 | $16.30 | $14.90 | $16.00 | +3.90% | 171,866 |
| May 14, 2026 | $13.50 | $15.50 | $13.49 | $15.40 | +14.93% | 215,853 |
| May 13, 2026 | $12.80 | $13.60 | $12.61 | $13.40 | +3.88% | 76,460 |
| May 12, 2026 | $12.60 | $13.55 | $12.50 | $12.90 | 0.00% | 84,284 |
| May 11, 2026 | $12.90 | $13.10 | $12.10 | $12.90 | -0.77% | 62,252 |
| May 8, 2026 | $12.30 | $13.10 | $12.20 | $13.00 | +4.00% | 75,976 |
| May 7, 2026 | $12.40 | $12.85 | $11.40 | $12.50 | -0.79% | 128,661 |
| May 6, 2026 | $13.60 | $14.70 | $12.30 | $12.60 | -6.67% | 249,674 |
| May 5, 2026 | $12.40 | $16.50 | $11.90 | $13.50 | +23.85% | 984,305 |
| May 4, 2026 | $11.00 | $11.25 | $10.80 | $10.90 | 0.00% | 107,086 |
| May 1, 2026 | $11.00 | $11.50 | $10.80 | $10.90 | +0.93% | 25,703 |
| Apr 30, 2026 | $11.00 | $11.32 | $10.75 | $10.80 | -1.82% | 46,334 |
| Apr 29, 2026 | $10.70 | $11.40 | $10.30 | $11.00 | +2.80% | 54,510 |
| Apr 28, 2026 | $11.30 | $11.65 | $10.70 | $10.70 | -6.96% | 55,066 |
| Apr 27, 2026 | $11.70 | $11.95 | $11.20 | $11.50 | -0.86% | 59,487 |
| Apr 24, 2026 | $11.00 | $11.90 | $10.60 | $11.60 | +4.50% | 103,196 |
| Apr 23, 2026 | $11.00 | $11.60 | $10.40 | $11.10 | +2.78% | 83,675 |
| Apr 22, 2026 | $9.50 | $10.90 | $9.50 | $10.80 | +10.75% | 96,265 |
| Apr 21, 2026 | $9.00 | $9.84 | $9.00 | $9.75 | +6.08% | 53,914 |
| Apr 20, 2026 | $8.90 | $9.24 | $8.51 | $9.19 | +4.11% | 30,866 |
| Apr 17, 2026 | $9.14 | $9.47 | $8.80 | $8.83 | -1.79% | 47,381 |
| Apr 16, 2026 | $8.36 | $9.00 | $8.20 | $8.99 | +7.05% | 42,446 |
| Apr 15, 2026 | $8.26 | $8.52 | $8.02 | $8.40 | +1.19% | 36,880 |
| Apr 14, 2026 | $8.10 | $8.40 | $8.00 | $8.30 | 0.00% | 44,944 |
| Apr 13, 2026 | $8.39 | $8.40 | $8.00 | $8.30 | +2.86% | 27,055 |
| Apr 10, 2026 | $8.20 | $8.42 | $7.91 | $8.07 | +0.27% | 30,353 |
| Apr 9, 2026 | $8.10 | $8.18 | $7.89 | $8.05 | -0.90% | 22,430 |
| Apr 8, 2026 | $8.39 | $8.42 | $8.04 | $8.12 | +1.50% | 25,833 |
| Apr 7, 2026 | $8.00 | $8.01 | $7.74 | $8.00 | -0.66% | 32,670 |
| Apr 6, 2026 | $8.00 | $8.19 | $7.80 | $8.05 | +0.89% | 31,531 |
| Apr 2, 2026 | $7.64 | $8.31 | $7.64 | $7.98 | +1.77% | 49,584 |
| Apr 1, 2026 | $7.96 | $8.01 | $7.75 | $7.84 | +1.04% | 34,761 |
| Mar 31, 2026 | $7.80 | $8.00 | $7.44 | $7.76 | +3.31% | 57,272 |
| Mar 30, 2026 | $7.70 | $7.73 | $7.15 | $7.51 | +0.52% | 76,197 |
| Mar 27, 2026 | $7.36 | $7.87 | $7.24 | $7.47 | +0.39% | 43,849 |
| Mar 26, 2026 | $7.57 | $7.70 | $7.11 | $7.45 | -0.77% | 49,480 |
| Mar 25, 2026 | $8.20 | $8.30 | $7.26 | $7.50 | -7.31% | 74,360 |
| Mar 24, 2026 | $8.50 | $8.78 | $8.05 | $8.10 | -3.15% | 62,263 |
| Mar 23, 2026 | $8.41 | $8.69 | $8.03 | $8.36 | -1.67% | 74,428 |
| Mar 20, 2026 | $8.58 | $8.61 | $8.22 | $8.50 | -1.31% | 70,459 |
| Mar 19, 2026 | $8.69 | $9.00 | $8.47 | $8.61 | -2.13% | 46,415 |
| Mar 18, 2026 | $9.00 | $9.10 | $8.64 | $8.80 | -5.38% | 52,582 |
| Mar 17, 2026 | $9.90 | $9.90 | $9.06 | $9.30 | +1.56% | 70,916 |
| Mar 16, 2026 | $8.86 | $9.27 | $8.70 | $9.16 | +0.66% | 58,205 |
| Mar 13, 2026 | $9.29 | $9.29 | $8.60 | $9.10 | +1.48% | 56,090 |
| Mar 12, 2026 | $9.10 | $9.21 | $8.49 | $8.96 | -4.37% | 82,441 |
| Mar 11, 2026 | $9.60 | $9.90 | $8.93 | $9.37 | -1.80% | 102,134 |
| Mar 10, 2026 | $9.35 | $9.73 | $8.34 | $9.55 | +6.98% | 150,722 |
| Mar 9, 2026 | $7.92 | $8.97 | $7.80 | $8.92 | +13.76% | 182,000 |
| Mar 6, 2026 | $7.36 | $8.00 | $7.22 | $7.84 | +2.94% | 196,797 |
| Mar 5, 2026 | $8.00 | $8.00 | $7.22 | $7.62 | -1.88% | 114,784 |
| Mar 4, 2026 | $8.25 | $8.25 | $7.30 | $7.77 | -3.64% | 91,369 |
| Mar 3, 2026 | $6.30 | $8.06 | $6.00 | $8.06 | +24.87% | 314,210 |
| Mar 2, 2026 | $6.47 | $6.50 | $6.30 | $6.45 | +2.53% | 136,429 |
| Feb 27, 2026 | $6.43 | $6.51 | $6.20 | $6.30 | -1.70% | 118,745 |
| Feb 26, 2026 | $6.70 | $6.70 | $6.37 | $6.40 | -1.48% | 67,101 |
| Feb 25, 2026 | $6.63 | $6.66 | $6.25 | $6.50 | +3.17% | 118,763 |
| Feb 24, 2026 | $6.30 | $6.60 | $6.10 | $6.30 | +0.86% | 114,624 |
| Feb 23, 2026 | $6.84 | $6.88 | $6.21 | $6.25 | -8.66% | 148,867 |
| Feb 20, 2026 | $6.87 | $6.92 | $6.57 | $6.84 | +0.31% | 104,561 |
| Feb 19, 2026 | $6.96 | $7.01 | $6.70 | $6.82 | -2.86% | 65,559 |
| Feb 18, 2026 | $7.00 | $7.07 | $6.75 | $7.02 | +1.07% | 85,540 |
| Feb 17, 2026 | $7.67 | $7.67 | $6.78 | $6.94 | -4.73% | 89,501 |
| Feb 13, 2026 | $7.16 | $7.44 | $7.04 | $7.29 | +4.13% | 84,246 |
| Feb 12, 2026 | $7.35 | $7.35 | $6.82 | $7.00 | -3.93% | 119,002 |
| Feb 11, 2026 | $7.85 | $7.93 | $7.25 | $7.29 | -4.70% | 80,822 |
| Feb 10, 2026 | $8.30 | $8.39 | $7.62 | $7.65 | -6.57% | 87,709 |
| Feb 9, 2026 | $8.16 | $8.40 | $7.65 | $8.18 | -0.87% | 78,120 |
| Feb 6, 2026 | $8.01 | $8.28 | $7.50 | $8.26 | +11.55% | 86,374 |
| Feb 5, 2026 | $8.03 | $8.10 | $7.32 | $7.40 | -9.76% | 129,999 |
| Feb 4, 2026 | $8.00 | $8.39 | $7.90 | $8.20 | +4.05% | 67,899 |
| Feb 3, 2026 | $8.80 | $9.10 | $7.58 | $7.88 | -7.18% | 112,488 |
| Feb 2, 2026 | $8.27 | $8.75 | $8.17 | $8.49 | +2.66% | 90,106 |
| Jan 30, 2026 | $8.30 | $8.45 | $8.01 | $8.27 | +0.13% | 62,138 |
| Jan 29, 2026 | $8.40 | $8.60 | $7.98 | $8.26 | +0.90% | 89,170 |
| Jan 28, 2026 | $9.00 | $9.09 | $8.10 | $8.19 | -7.02% | 100,884 |
| Jan 27, 2026 | $9.45 | $9.50 | $8.72 | $8.80 | -5.40% | 102,898 |
| Jan 26, 2026 | $9.61 | $9.69 | $9.31 | $9.31 | -2.03% | 59,682 |
| Jan 23, 2026 | $9.90 | $10.00 | $9.40 | $9.50 | -2.95% | 66,023 |
| Jan 22, 2026 | $10.00 | $10.20 | $9.71 | $9.79 | -1.57% | 73,887 |
| Jan 21, 2026 | $9.79 | $9.99 | $9.00 | $9.95 | +4.68% | 463,888 |
| Jan 20, 2026 | $9.90 | $9.90 | $9.40 | $9.50 | -3.08% | 62,703 |
| Jan 16, 2026 | $9.95 | $10.20 | $9.68 | $9.80 | -1.13% | 82,569 |
| Jan 15, 2026 | $10.10 | $10.30 | $9.30 | $9.91 | +2.19% | 114,858 |
| Jan 14, 2026 | $10.70 | $10.90 | $9.50 | $9.70 | -8.47% | 127,345 |
| Jan 13, 2026 | $10.50 | $10.80 | $10.20 | $10.60 | +2.91% | 140,444 |
| Jan 12, 2026 | $10.20 | $10.40 | $9.90 | $10.30 | +1.98% | 225,973 |
| Jan 9, 2026 | $10.20 | $10.25 | $9.63 | $10.10 | -0.98% | 109,152 |
| Jan 8, 2026 | $9.80 | $10.50 | $9.75 | $10.20 | +5.14% | 122,462 |
| Jan 7, 2026 | $10.40 | $10.55 | $9.65 | $9.70 | -7.61% | 224,628 |
| Jan 6, 2026 | $10.90 | $11.10 | $10.30 | $10.50 | -3.67% | 101,889 |
| Jan 5, 2026 | $11.40 | $11.40 | $10.90 | $10.90 | -2.68% | 43,013 |
| Jan 2, 2026 | $11.10 | $11.56 | $10.90 | $11.20 | +0.90% | 52,438 |
| Dec 31, 2025 | $11.30 | $11.40 | $11.00 | $11.10 | -1.77% | 98,719 |
| Dec 30, 2025 | $11.60 | $11.60 | $11.15 | $11.30 | -3.42% | 118,748 |
| Dec 29, 2025 | $12.00 | $12.00 | $11.50 | $11.70 | -1.68% | 59,663 |
| Dec 26, 2025 | $12.00 | $12.15 | $11.70 | $11.90 | -1.65% | 57,118 |
| Dec 24, 2025 | $11.90 | $12.20 | $11.60 | $12.10 | +3.42% | 52,367 |
| Dec 23, 2025 | $12.00 | $12.10 | $11.50 | $11.70 | -3.31% | 60,479 |
| Dec 22, 2025 | $12.10 | $12.20 | $11.90 | $12.10 | -3.97% | 67,881 |
| Dec 19, 2025 | $12.30 | $12.60 | $11.91 | $12.60 | +2.44% | 122,466 |
| Dec 18, 2025 | $12.40 | $12.50 | $12.11 | $12.30 | +1.65% | 65,687 |
| Dec 17, 2025 | $12.10 | $12.30 | $12.10 | $12.10 | 0.00% | 44,004 |
| Dec 16, 2025 | $12.10 | $12.29 | $12.00 | $12.10 | -1.63% | 47,641 |
| Dec 15, 2025 | $12.50 | $12.50 | $12.01 | $12.30 | 0.00% | 38,832 |
| Dec 12, 2025 | $12.50 | $12.75 | $12.30 | $12.30 | -2.38% | 31,500 |
| Dec 11, 2025 | $12.70 | $12.80 | $12.50 | $12.60 | +0.80% | 39,452 |
| Dec 10, 2025 | $12.30 | $12.70 | $12.15 | $12.50 | +0.81% | 60,365 |
| Dec 9, 2025 | $12.30 | $12.45 | $12.20 | $12.40 | +2.48% | 33,582 |
| Dec 8, 2025 | $12.40 | $12.45 | $11.90 | $12.10 | -3.20% | 59,706 |
| Dec 5, 2025 | $12.40 | $12.60 | $12.25 | $12.50 | -0.79% | 36,501 |
| Dec 4, 2025 | $13.00 | $13.10 | $12.50 | $12.60 | -3.82% | 27,824 |
| Dec 3, 2025 | $13.00 | $13.20 | $12.75 | $13.10 | +2.34% | 48,695 |
| Dec 2, 2025 | $12.70 | $12.90 | $12.40 | $12.80 | +2.40% | 36,354 |
| Dec 1, 2025 | $12.70 | $12.78 | $12.00 | $12.50 | -1.57% | 56,915 |
| Nov 28, 2025 | $12.70 | $12.90 | $12.10 | $12.70 | -0.78% | 70,588 |
| Nov 26, 2025 | $12.10 | $12.90 | $12.00 | $12.80 | +5.79% | 98,347 |
| Nov 25, 2025 | $11.80 | $12.20 | $11.80 | $12.10 | +1.68% | 79,353 |
| Nov 24, 2025 | $12.20 | $12.20 | $11.70 | $11.90 | -1.65% | 53,803 |
| Nov 21, 2025 | $11.90 | $12.40 | $11.90 | $12.10 | +1.68% | 67,666 |
| Nov 20, 2025 | $12.40 | $12.60 | $11.90 | $11.90 | -1.65% | 36,247 |
| Nov 19, 2025 | $12.50 | $12.90 | $12.00 | $12.10 | -4.72% | 54,028 |
| Nov 18, 2025 | $12.20 | $12.90 | $12.10 | $12.70 | +4.96% | 47,930 |
| Nov 17, 2025 | $13.00 | $13.95 | $12.00 | $12.10 | -6.20% | 98,879 |
| Nov 14, 2025 | $12.60 | $12.95 | $12.20 | $12.90 | +1.57% | 45,241 |
| Nov 13, 2025 | $13.00 | $13.20 | $12.50 | $12.70 | -2.31% | 44,871 |
| Nov 12, 2025 | $13.50 | $13.60 | $12.60 | $13.00 | -2.99% | 42,523 |
| Nov 11, 2025 | $12.70 | $13.45 | $12.60 | $13.40 | +6.35% | 35,485 |
| Nov 10, 2025 | $12.40 | $12.60 | $12.02 | $12.60 | +3.28% | 29,041 |
| Nov 7, 2025 | $12.40 | $12.60 | $12.00 | $12.20 | 0.00% | 64,276 |
| Nov 6, 2025 | $12.90 | $13.49 | $12.00 | $12.20 | -5.43% | 62,755 |
| Nov 5, 2025 | $13.20 | $13.35 | $12.70 | $12.90 | -2.27% | 55,305 |
| Nov 4, 2025 | $13.80 | $14.90 | $12.90 | $13.20 | -7.04% | 93,858 |
| Nov 3, 2025 | $12.80 | $14.40 | $12.50 | $14.20 | – | 147,486 |
Seasonality
BRCC return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -6.0% | 12.4% | 0.3% | 2.4% | 8.1% | -12.8% | 3.3% | -8.5% | -8.3% | -2.2% | 0.3% | -5.2% |
| Months up | 2 of 5 | 3 of 5 | 3 of 5 | 3 of 5 | 3 of 6 | 1 of 6 | 3 of 6 | 1 of 6 | 3 of 6 | 2 of 6 | 3 of 6 | 2 of 5 |
| 2026 | -25.5% | -23.9% | 23.3% | 39.1% | 51.9% | -32.3% | -7.2% | -21.9% | 12.7% | 39.1% | -33.0% | |
| 2025 | -14.5% | -4.8% | -19.0% | 9.1% | -21.5% | -26.8% | 29.8% | -8.8% | 0.6% | -18.6% | 0.0% | -12.6% |
| 2024 | 4.1% | 9.3% | 3.6% | -8.9% | 48.7% | 5.7% | -6.9% | -22.4% | -22.8% | -8.5% | 0.3% | 1.0% |
| 2023 | 8.0% | 0.9% | -22.8% | 1.4% | 3.5% | -4.3% | -11.2% | -1.3% | -20.6% | -19.2% | 46.9% | -14.8% |
| 2022 | -2.1% | 80.7% | 16.2% | -28.6% | -33.4% | -17.7% | 15.1% | 3.8% | -20.7% | -6.2% | -15.7% | 0.0% |
| 2021 | -0.5% | -1.5% | 0.2% | -0.6% | 1.2% | 0.2% | 3.3% | 0.3% |
See a number that looks wrong?