BRC Inc. (BRCC) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
BRCC Historical Performance
Short-Term Returns
BRCC Stock Price Trajectory (2021–2026)
As of May 8, 2026, BRC Inc. (BRCC) trades at $1.25, representing a -18.3% return over the past year. The stock has delivered a -87.3% total return over five years (-33.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $34.00 on April 12, 2022. From this peak, BRCC has corrected -96.3%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers CBRL (-29.7% 1Y), KDP (-16.2% 1Y), and BROS (-9.5% 1Y), BRCC has underperformed the peer group average. Compare BRCC vs CBRL →
BRCC Historical Price Data (2025–2026)
Showing 30 of 1,261 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.28 | 1.28 | 1.14 | 1.25 | 1.22M | -0.79% |
| 2026-05-06 | 1.36 | 1.47 | 1.23 | 1.26 | 2.45M | -8.03% |
| 2026-05-05 | 1.24 | 1.64 | 1.19 | 1.37 | 1.13M | +23.98% |
| 2026-05-04 | 1.10 | 1.13 | 1.08 | 1.10 | 780K | +1.38% |
| 2026-05-01 | 1.11 | 1.15 | 1.08 | 1.09 | 257K | +0.93% |
| 2026-04-30 | 1.08 | 1.13 | 1.07 | 1.08 | 371K | -1.82% |
| 2026-04-29 | 1.05 | 1.14 | 1.03 | 1.10 | 498K | +2.80% |
| 2026-04-28 | 1.13 | 1.17 | 1.07 | 1.07 | 547K | -6.96% |
| 2026-04-27 | 1.17 | 1.20 | 1.12 | 1.15 | 594K | -0.86% |
| 2026-04-24 | 1.07 | 1.20 | 1.06 | 1.16 | 1.03M | +6.42% |
| 2026-04-23 | 1.10 | 1.16 | 1.04 | 1.09 | 801K | +0.93% |
| 2026-04-22 | 0.95 | 1.09 | 0.95 | 1.08 | 953K | +10.75% |
| 2026-04-21 | 0.90 | 0.98 | 0.90 | 0.98 | 536K | +6.08% |
| 2026-04-20 | 0.89 | 0.92 | 0.85 | 0.92 | 305K | +4.11% |
| 2026-04-17 | 0.91 | 0.95 | 0.88 | 0.88 | 472K | -1.79% |
| 2026-04-16 | 0.84 | 0.90 | 0.82 | 0.90 | 394K | +7.05% |
| 2026-04-15 | 0.83 | 0.85 | 0.80 | 0.84 | 365K | +2.75% |
| 2026-04-14 | 0.83 | 0.84 | 0.80 | 0.82 | 392K | -1.52% |
| 2026-04-13 | 0.84 | 0.84 | 0.80 | 0.83 | 248K | +2.86% |
| 2026-04-10 | 0.82 | 0.84 | 0.79 | 0.81 | 296K | +0.27% |
| 2026-04-09 | 0.81 | 0.82 | 0.79 | 0.80 | 221K | -0.90% |
| 2026-04-08 | 0.84 | 0.84 | 0.80 | 0.81 | 258K | +1.50% |
| 2026-04-07 | 0.80 | 0.80 | 0.77 | 0.80 | 324K | -0.66% |
| 2026-04-06 | 0.80 | 0.82 | 0.78 | 0.81 | 314K | +0.89% |
| 2026-04-02 | 0.76 | 0.82 | 0.76 | 0.80 | 459K | +1.77% |
| 2026-04-01 | 0.80 | 0.80 | 0.78 | 0.78 | 342K | +1.04% |
| 2026-03-31 | 0.78 | 0.80 | 0.75 | 0.78 | 560K | +3.31% |
| 2026-03-30 | 0.77 | 0.77 | 0.72 | 0.75 | 754K | +0.52% |
| 2026-03-27 | 0.75 | 0.79 | 0.72 | 0.75 | 423K | +0.39% |
| 2026-03-26 | 0.76 | 0.77 | 0.71 | 0.74 | 494K | -0.77% |
See BRCC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BRCC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BRCC vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonBRCC — Frequently Asked Questions
Quick answers to the most common questions about buying BRCC stock.
How has BRCC stock performed recently?
BRCC declined -18.3% over the past year, below its 5-year annualized CAGR of -33.8%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is BRCC's all-time high price?
BRC Inc. reached $34.00 on 2022-04-12. The 52-week high is $2.10. Current 1-year return of -18.3% places the stock further from historical peaks.
Where can I download BRCC historical price data?
This page provides BRCC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.