Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

BRC Inc. Class A Common Stock (NY: BRCC )

1.960 -0.070 (-3.45%)

Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2025	2.040	2.040	1.930	1.960	1,095,706	-0.07(-3.45%)
Mar 12, 2025	2.070	2.130	2.030	2.030	628,896	-0.03(-1.46%)
Mar 11, 2025	2.030	2.080	2.000	2.060	654,476	+0.03(+1.48%)
Mar 10, 2025	2.160	2.175	2.000	2.030	845,439	-0.11(-5.14%)
Mar 07, 2025	2.110	2.220	2.110	2.140	561,197	+0.02(+0.94%)
Mar 06, 2025	2.120	2.215	2.050	2.120	835,783	-0.03(-1.40%)
Mar 05, 2025	2.120	2.170	2.030	2.150	1,222,166	+0.00(+0.00%)
Mar 04, 2025	2.600	2.655	2.010	2.150	2,396,738	-0.42(-16.34%)
Mar 03, 2025	2.600	2.775	2.520	2.570	1,335,998	-0.01(-0.39%)
Feb 28, 2025	2.430	2.590	2.420	2.580	629,799	+0.16(+6.61%)
Feb 27, 2025	2.500	2.620	2.405	2.420	367,781	-0.08(-3.20%)
Feb 26, 2025	2.580	2.605	2.480	2.500	494,246	-0.08(-3.10%)
Feb 25, 2025	2.660	2.703	2.570	2.580	396,986	-0.07(-2.64%)
Feb 24, 2025	2.620	2.740	2.570	2.650	460,246	+0.08(+3.11%)
Feb 21, 2025	2.560	2.590	2.540	2.570	302,384	+0.04(+1.58%)
Feb 20, 2025	2.540	2.550	2.500	2.530	324,762	-0.03(-1.17%)
Feb 19, 2025	2.600	2.600	2.530	2.560	248,221	-0.03(-1.16%)
Feb 18, 2025	2.610	2.630	2.550	2.590	329,587	-0.03(-1.15%)
Feb 14, 2025	2.620	2.660	2.555	2.620	310,489	+0.03(+1.16%)
Feb 13, 2025	2.560	2.610	2.540	2.590	416,863	+0.06(+2.37%)
Feb 12, 2025	2.500	2.600	2.480	2.530	388,247	+0.01(+0.40%)
Feb 11, 2025	2.510	2.560	2.470	2.520	393,435	+0.02(+0.80%)
Feb 10, 2025	2.530	2.568	2.420	2.500	635,540	-0.03(-1.19%)
Feb 07, 2025	2.590	2.590	2.500	2.530	539,260	-0.03(-1.17%)
Feb 06, 2025	2.620	2.630	2.560	2.560	410,199	-0.03(-1.16%)
Feb 05, 2025	2.720	2.735	2.575	2.590	479,005	-0.13(-4.78%)
Feb 04, 2025	2.570	2.740	2.480	2.720	1,852,190	+0.14(+5.43%)
Feb 03, 2025	2.660	2.678	2.550	2.580	990,011	-0.13(-4.80%)
Jan 31, 2025	2.770	2.790	2.670	2.710	506,900	-0.05(-1.81%)
Jan 30, 2025	2.760	2.790	2.710	2.760	363,696	+0.04(+1.47%)
Jan 29, 2025	2.720	2.760	2.650	2.720	572,293	+0.01(+0.37%)
Jan 28, 2025	2.820	2.830	2.700	2.710	666,156	-0.11(-3.90%)
Jan 27, 2025	2.840	2.905	2.820	2.820	501,368	-0.03(-1.05%)
Jan 24, 2025	2.910	2.919	2.825	2.850	562,478	-0.04(-1.38%)
Jan 23, 2025	2.890	2.930	2.850	2.890	544,810	+0.00(+0.00%)
Jan 22, 2025	2.910	2.950	2.875	2.890	602,663	-0.02(-0.69%)
Jan 21, 2025	2.990	3.050	2.900	2.910	481,568	-0.07(-2.35%)
Jan 17, 2025	3.060	3.070	2.905	2.980	1,109,498	-0.06(-1.97%)
Jan 16, 2025	3.110	3.120	3.010	3.040	643,222	-0.09(-2.88%)
Jan 15, 2025	3.030	3.295	3.010	3.130	1,170,335	+0.18(+6.10%)
Jan 14, 2025	3.010	3.065	2.910	2.950	957,522	-0.10(-3.28%)
Jan 13, 2025	3.070	3.085	2.940	3.050	848,971	-0.03(-0.97%)
Jan 10, 2025	3.090	3.165	3.021	3.080	1,108,537	-0.09(-2.84%)
Jan 08, 2025	3.070	3.220	3.000	3.170	678,369	+0.06(+1.93%)
Jan 07, 2025	3.060	3.150	3.020	3.110	608,380	+0.06(+1.97%)
Jan 06, 2025	3.210	3.250	3.030	3.050	671,856	-0.14(-4.39%)
Jan 03, 2025	3.230	3.259	3.100	3.190	638,210	-0.02(-0.62%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

BRC Inc. Class A Common Stock (NY: BRCC )

Historical Prices