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

Markets:

Overview

News

Currencies

International

Treasuries

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

1.390 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 21, 2025	1.420	1.420	1.360	1.390	370,516	-0.02(-1.42%)
Oct 20, 2025	1.410	1.430	1.390	1.410	372,139	+0.02(+1.44%)
Oct 17, 2025	1.380	1.405	1.360	1.390	519,523	-0.01(-0.71%)
Oct 16, 2025	1.400	1.420	1.380	1.400	359,920	+0.00(+0.00%)
Oct 15, 2025	1.400	1.435	1.370	1.400	371,831	+0.00(+0.00%)
Oct 14, 2025	1.340	1.410	1.320	1.400	659,466	+0.05(+3.70%)
Oct 13, 2025	1.350	1.370	1.320	1.350	360,302	+0.02(+1.50%)
Oct 10, 2025	1.390	1.425	1.315	1.330	754,379	-0.04(-2.92%)
Oct 09, 2025	1.360	1.400	1.360	1.370	515,350	-0.02(-1.44%)
Oct 08, 2025	1.410	1.435	1.360	1.390	653,439	+0.01(+0.72%)
Oct 07, 2025	1.510	1.515	1.375	1.380	887,202	-0.13(-8.61%)
Oct 06, 2025	1.580	1.580	1.510	1.510	450,314	-0.06(-3.82%)
Oct 03, 2025	1.540	1.580	1.534	1.570	439,705	+0.04(+2.61%)
Oct 02, 2025	1.550	1.550	1.500	1.530	444,292	-0.03(-1.92%)
Oct 01, 2025	1.550	1.570	1.510	1.560	525,323	+0.00(+0.00%)
Sep 30, 2025	1.530	1.565	1.520	1.560	593,126	+0.02(+1.30%)
Sep 29, 2025	1.550	1.570	1.530	1.540	377,258	-0.02(-1.28%)
Sep 26, 2025	1.540	1.560	1.510	1.560	358,676	+0.03(+1.96%)
Sep 25, 2025	1.560	1.580	1.510	1.530	507,687	-0.04(-2.55%)
Sep 24, 2025	1.550	1.610	1.540	1.570	713,396	+0.02(+1.29%)
Sep 23, 2025	1.540	1.590	1.530	1.550	639,770	+0.00(+0.00%)
Sep 22, 2025	1.630	1.639	1.520	1.550	981,365	-0.11(-6.63%)
Sep 19, 2025	1.710	1.720	1.620	1.660	7,020,776	-0.05(-2.92%)
Sep 18, 2025	1.750	1.790	1.700	1.710	732,775	-0.01(-0.58%)
Sep 17, 2025	1.670	1.805	1.662	1.720	773,246	+0.04(+2.38%)
Sep 16, 2025	1.600	1.720	1.580	1.680	418,544	+0.09(+5.66%)
Sep 15, 2025	1.630	1.650	1.575	1.590	392,857	-0.02(-1.24%)
Sep 12, 2025	1.630	1.665	1.580	1.610	430,401	-0.05(-3.01%)
Sep 11, 2025	1.540	1.690	1.537	1.660	711,356	+0.13(+8.50%)
Sep 10, 2025	1.570	1.590	1.520	1.530	463,148	-0.05(-3.16%)
Sep 09, 2025	1.590	1.620	1.555	1.580	446,205	-0.03(-1.86%)
Sep 08, 2025	1.540	1.630	1.525	1.610	609,947	+0.08(+5.23%)
Sep 05, 2025	1.510	1.580	1.510	1.530	416,588	+0.02(+1.32%)
Sep 04, 2025	1.560	1.570	1.510	1.510	364,267	-0.03(-1.95%)
Sep 03, 2025	1.520	1.580	1.490	1.540	626,482	+0.00(+0.00%)
Sep 02, 2025	1.550	1.560	1.510	1.540	650,858	-0.01(-0.65%)
Aug 29, 2025	1.560	1.600	1.540	1.550	449,886	+0.00(+0.00%)
Aug 28, 2025	1.610	1.630	1.540	1.550	565,457	-0.06(-3.73%)
Aug 27, 2025	1.560	1.630	1.552	1.610	413,755	+0.05(+3.21%)
Aug 26, 2025	1.590	1.620	1.520	1.560	446,568	-0.03(-1.89%)
Aug 25, 2025	1.530	1.655	1.525	1.590	882,511	+0.05(+3.25%)
Aug 22, 2025	1.480	1.570	1.470	1.540	770,805	+0.09(+6.21%)
Aug 21, 2025	1.450	1.475	1.420	1.450	264,288	+0.00(+0.00%)
Aug 20, 2025	1.500	1.505	1.450	1.450	363,066	-0.04(-2.68%)
Aug 19, 2025	1.480	1.530	1.440	1.490	689,923	+0.01(+0.68%)
Aug 18, 2025	1.500	1.570	1.400	1.480	1,959,737	-0.03(-1.99%)
Aug 15, 2025	1.560	1.580	1.510	1.510	441,576	-0.06(-3.82%)
Aug 14, 2025	1.540	1.590	1.500	1.570	824,846	-0.01(-0.63%)
Aug 13, 2025	1.430	1.600	1.430	1.580	1,168,654	+0.14(+9.72%)
Aug 12, 2025	1.470	1.530	1.430	1.440	865,641	+0.01(+0.70%)
Aug 11, 2025	1.450	1.460	1.410	1.430	563,581	-0.01(-0.69%)
Aug 08, 2025	1.540	1.560	1.380	1.440	969,166	-0.11(-7.10%)
Aug 07, 2025	1.330	1.575	1.275	1.550	3,246,087	+0.26(+20.16%)
Aug 06, 2025	1.420	1.420	1.280	1.290	1,196,219	-0.10(-7.19%)
Aug 05, 2025	1.640	1.660	1.380	1.390	1,675,162	-0.26(-15.76%)
Aug 04, 2025	1.670	1.695	1.630	1.650	785,306	+0.01(+0.61%)

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 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