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:

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

1.590 +0.020 (+1.27%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2025 1.320 1.555 1.305 1.510 1,427,335 +0.20(+15.27%)
Jun 30, 2025 1.320 1.400 1.305 1.310 866,076 -0.01(-0.76%)
Jun 27, 2025 1.250 1.320 1.190 1.320 2,369,811 +0.08(+6.45%)
Jun 26, 2025 1.300 1.310 1.220 1.240 1,480,272 -0.05(-3.88%)
Jun 25, 2025 1.360 1.365 1.290 1.290 799,354 -0.07(-5.15%)
Jun 24, 2025 1.360 1.420 1.330 1.360 1,908,128 +0.05(+3.82%)
Jun 23, 2025 1.350 1.369 1.286 1.310 1,195,664 -0.04(-2.96%)
Jun 20, 2025 1.420 1.460 1.335 1.350 1,372,175 -0.08(-5.59%)
Jun 18, 2025 1.460 1.490 1.430 1.430 370,823 -0.03(-2.05%)
Jun 17, 2025 1.510 1.550 1.450 1.460 682,804 -0.06(-3.95%)
Jun 16, 2025 1.530 1.555 1.460 1.520 689,931 +0.02(+1.33%)
Jun 13, 2025 1.590 1.619 1.500 1.500 722,866 -0.11(-6.83%)
Jun 12, 2025 1.630 1.640 1.590 1.610 532,680 -0.01(-0.62%)
Jun 11, 2025 1.690 1.720 1.620 1.620 482,036 -0.06(-3.57%)
Jun 10, 2025 1.720 1.760 1.670 1.680 625,542 -0.03(-1.75%)
Jun 09, 2025 1.670 1.725 1.655 1.710 456,137 +0.05(+3.01%)
Jun 06, 2025 1.680 1.690 1.640 1.660 443,404 +0.02(+1.22%)
Jun 05, 2025 1.730 1.750 1.640 1.640 521,840 -0.10(-5.75%)
Jun 04, 2025 1.680 1.750 1.680 1.740 545,417 +0.05(+2.96%)
Jun 03, 2025 1.710 1.720 1.650 1.690 425,547 -0.02(-1.17%)
Jun 02, 2025 1.800 1.800 1.705 1.710 538,521 -0.08(-4.47%)
May 30, 2025 1.840 1.890 1.780 1.790 530,478 -0.05(-2.72%)
May 29, 2025 1.870 1.875 1.825 1.840 422,843 +0.00(+0.00%)
May 28, 2025 1.850 1.870 1.825 1.840 496,719 -0.01(-0.54%)
May 27, 2025 1.860 1.920 1.835 1.850 544,830 +0.01(+0.54%)
May 23, 2025 1.880 1.940 1.830 1.840 457,606 -0.08(-4.17%)
May 22, 2025 1.850 1.940 1.814 1.920 346,539 +0.06(+3.23%)
May 21, 2025 1.890 1.950 1.860 1.860 543,093 -0.05(-2.62%)
May 20, 2025 1.990 2.000 1.900 1.910 484,705 -0.07(-3.54%)
May 19, 2025 1.930 1.990 1.930 1.980 407,536 +0.01(+0.51%)
May 16, 2025 1.940 2.010 1.925 1.970 586,495 +0.03(+1.55%)
May 15, 2025 1.830 2.015 1.830 1.940 660,923 +0.10(+5.43%)
May 14, 2025 1.830 1.870 1.810 1.840 552,782 +0.00(+0.00%)
May 13, 2025 1.780 1.870 1.760 1.840 791,745 +0.07(+3.95%)
May 12, 2025 1.690 1.780 1.660 1.770 1,051,744 +0.14(+8.59%)
May 09, 2025 1.550 1.630 1.480 1.630 1,358,515 +0.06(+3.82%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.