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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.680 +0.090 (+5.66%)

Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2025	1.670	1.690	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	5,762,017	+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%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	251.42	-0.34 (-0.14%)

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