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)

1.570 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	1.650	1.650	1.500	1.570	1,396,161	+0.04(+2.61%)
May 07, 2025	1.780	1.836	1.500	1.530	2,700,117	-0.23(-13.07%)
May 06, 2025	1.950	2.017	1.750	1.760	3,409,303	-0.61(-25.74%)
May 05, 2025	2.280	2.395	2.270	2.370	910,658	+0.08(+3.49%)
May 02, 2025	2.260	2.345	2.250	2.290	762,746	+0.05(+2.23%)
May 01, 2025	2.290	2.310	2.240	2.240	870,301	-0.04(-1.75%)
Apr 30, 2025	2.290	2.320	2.250	2.280	301,295	-0.02(-0.87%)
Apr 29, 2025	2.300	2.340	2.270	2.300	390,898	-0.01(-0.43%)
Apr 28, 2025	2.290	2.345	2.275	2.310	337,272	+0.01(+0.43%)
Apr 25, 2025	2.260	2.320	2.220	2.300	365,340	+0.03(+1.32%)
Apr 24, 2025	2.320	2.320	2.245	2.270	756,302	-0.03(-1.30%)
Apr 23, 2025	2.240	2.320	2.210	2.300	507,020	+0.11(+5.02%)
Apr 22, 2025	2.140	2.245	2.120	2.190	573,380	+0.06(+2.82%)
Apr 21, 2025	2.090	2.140	2.090	2.130	382,198	+0.02(+0.95%)
Apr 17, 2025	2.080	2.140	2.050	2.110	430,772	+0.05(+2.43%)
Apr 16, 2025	2.130	2.130	2.045	2.060	306,985	-0.07(-3.29%)
Apr 15, 2025	2.140	2.150	2.080	2.130	410,935	-0.02(-0.93%)
Apr 14, 2025	2.180	2.200	2.110	2.150	513,887	+0.00(+0.00%)
Apr 11, 2025	2.080	2.200	2.050	2.150	521,155	+0.06(+2.87%)
Apr 10, 2025	2.030	2.105	1.960	2.090	621,459	+0.06(+2.96%)
Apr 09, 2025	2.010	2.175	1.950	2.030	1,355,619	+0.03(+1.50%)
Apr 08, 2025	2.040	2.060	1.960	2.000	554,382	+0.03(+1.52%)
Apr 07, 2025	1.950	2.110	1.890	1.970	762,141	-0.03(-1.50%)
Apr 04, 2025	1.970	2.010	1.890	2.000	682,245	-0.02(-0.99%)
Apr 03, 2025	1.980	2.040	1.962	2.020	742,829	-0.09(-4.27%)
Apr 02, 2025	2.030	2.110	2.010	2.110	320,976	+0.07(+3.43%)
Apr 01, 2025	2.090	2.090	1.960	2.040	700,754	-0.05(-2.39%)
Mar 31, 2025	2.100	2.190	2.070	2.090	557,624	-0.03(-1.42%)
Mar 28, 2025	2.200	2.210	2.100	2.120	443,741	-0.09(-4.07%)
Mar 27, 2025	2.140	2.230	2.140	2.210	382,696	+0.08(+3.76%)
Mar 26, 2025	2.120	2.160	2.100	2.130	443,585	+0.01(+0.47%)
Mar 25, 2025	2.220	2.240	2.115	2.120	516,761	-0.09(-4.07%)
Mar 24, 2025	2.210	2.240	2.150	2.210	494,420	+0.02(+0.91%)
Mar 21, 2025	2.130	2.220	2.110	2.190	679,412	+0.03(+1.39%)
Mar 20, 2025	2.110	2.240	2.110	2.160	506,629	+0.01(+0.47%)
Mar 19, 2025	2.100	2.160	2.070	2.150	632,813	+0.05(+2.38%)
Mar 18, 2025	2.100	2.150	2.060	2.100	643,072	-0.02(-0.94%)
Mar 17, 2025	2.150	2.180	2.105	2.120	516,667	-0.01(-0.47%)
Mar 14, 2025	2.000	2.140	2.000	2.130	554,821	+0.17(+8.67%)
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%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices