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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.610 UNCHANGED
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2025 1.670 1.670 1.605 1.640 708,992 -0.06(-3.53%)
Jul 31, 2025 1.810 1.810 1.695 1.700 856,262 -0.10(-5.56%)
Jul 30, 2025 1.900 1.953 1.800 1.800 481,815 -0.08(-4.26%)
Jul 29, 2025 1.990 2.030 1.875 1.880 572,092 -0.12(-6.00%)
Jul 28, 2025 2.070 2.100 1.982 2.000 752,494 -0.03(-1.48%)
Jul 25, 2025 1.910 2.090 1.875 2.030 1,008,844 +0.13(+6.84%)
Jul 24, 2025 1.980 1.980 1.850 1.900 930,986 -0.07(-3.55%)
Jul 23, 2025 1.980 2.070 1.895 1.970 1,886,996 +0.06(+3.14%)
Jul 22, 2025 1.710 1.920 1.710 1.910 2,293,728 +0.22(+13.02%)
Jul 21, 2025 1.750 1.810 1.660 1.690 1,384,792 +0.06(+3.68%)
Jul 18, 2025 1.790 1.790 1.630 1.630 919,624 -0.14(-7.91%)
Jul 17, 2025 1.420 1.935 1.410 1.770 5,762,121 +0.26(+17.22%)
Jul 16, 2025 1.490 1.570 1.490 1.510 596,520 +0.04(+2.72%)
Jul 15, 2025 1.540 1.540 1.445 1.470 330,116 -0.02(-1.34%)
Jul 14, 2025 1.550 1.570 1.475 1.490 435,673 -0.07(-4.49%)
Jul 11, 2025 1.590 1.590 1.540 1.560 204,653 -0.03(-1.89%)
Jul 10, 2025 1.550 1.635 1.515 1.590 522,367 +0.04(+2.58%)
Jul 09, 2025 1.640 1.670 1.540 1.550 398,658 -0.09(-5.49%)
Jul 08, 2025 1.570 1.650 1.550 1.640 753,658 +0.06(+3.80%)
Jul 07, 2025 1.580 1.600 1.540 1.580 655,840 -0.01(-0.63%)
Jul 03, 2025 1.580 1.620 1.565 1.590 377,899 +0.02(+1.27%)
Jul 02, 2025 1.520 1.615 1.490 1.570 1,000,980 +0.06(+3.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.