NYSE · BRCC · stock
BRC Inc. (BRCC) stock price history
Every NYSE trading session of BRC Inc. from Feb 10, 2022 to Sep 28, 2026: 1,162 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRCC adjusted close, 2022 to 2026
- $33.11
- All time high, 2022
- $10.65
- 52 week high, $0.6000 low
- 1,162
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
BRCC key facts
- BRC Inc. (BRCC) closed at $9.05 on Sep 28, 2026 on NYSE.
- BRCC's all time high close is $33.11, set on Apr 11, 2022; its all time low close is $0.6250 on Feb 23, 2026.
- BRCC's 52 week range is $0.6000 to $10.65.
- BRCC returned +480.1% over the year to Sep 28, 2026.
- Since Feb 10, 2022 BRCC returned -42%, -11.1% a year compounded.
- BRCC's deepest drawdown was -98.1% from Apr 11, 2022 to Feb 23, 2026.
- DataCedar holds 1,162 daily sessions of BRCC history from Feb 10, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BRCC price chart, 2022 to 2026
BRCC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.2% |
| 3 months | +596.2% |
| 6 months | +1,112% |
| Year to date | +700.9% |
| 1 year | +480.1% |
| 3 years | +148.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 10, 2022 | -42.1% |
| Compound annual growth, 4.6 years | -11.1% |
BRCC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $33.11 on Apr 11, 2022
- All time low close
- $0.6250 on Feb 23, 2026
- 52 week high
- $10.65 on Aug 24, 2026
- 52 week low
- $0.6000 on Mar 3, 2026
- Deepest drawdown
- -98.1% from Apr 11, 2022 to Feb 23, 2026, not yet recovered
- Best single session
- +966.9% on Aug 20, 2026
- Worst single session
- -90.4% on Aug 17, 2026
- Volatility, 1 year annualised
- 619.0%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2024, -13%
- Worst calendar year
- 2025, -65%
BRCC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Feb 10, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.11 | $10.65 | $0.6000 | $9.05 | +715.3% | 173.2M | 186 |
| 2025 | $3.21 | $3.34 | $1.10 | $1.11 | -65.0% | 185.1M | 250 |
| 2024 | $3.61 | $7.14 | $2.78 | $3.17 | -12.7% | 221.6M | 252 |
| 2023 | $6.20 | $8.27 | $2.51 | $3.63 | -40.6% | 138.6M | 250 |
| 2022 | $14.72 | $34.00 | $5.75 | $6.11 | n/a | 229.9M | 224 |
BRCC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $9.05 | +12.6% |
| August 2026 | $8.04 | +680.6% |
| July 2026 | $1.03 | -7.2% |
| June 2026 | $1.11 | -32.3% |
| May 2026 | $1.64 | +51.9% |
| April 2026 | $1.08 | +39.2% |
| March 2026 | $0.7760 | +23.2% |
| February 2026 | $0.6300 | -23.8% |
| January 2026 | $0.8270 | -25.5% |
| December 2025 | $1.11 | -12.6% |
| November 2025 | $1.27 | 0.0% |
| October 2025 | $1.27 | -18.6% |
About the BRCC data
Daily bars. 1,162 sessions from Feb 10, 2022 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 10, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BRCC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BPRE Bluerock Private Real Estate Fund
- BR Broadridge Financial Solutions, INC.
- BRBR Bellring Brands, INC.
- BRC Brady Corp.
- BRCE MFS Blended Research Core Equity ETF
- BREE MFS Blended Research Emerging Markets Equity ETF
- BRIE MFS Blended Research International Equity ETF
- BRK.A Berkshire Hathaway Inc. Common Stock
Common questions
BRCC share price history
