BRC Inc.
BRCCNYSEConsumer Defensive● Active
$1.25
$-0.04(-3.10%)
Market Cap$397705371
P/E Ratio—
52W High$2.1
52W Low$0.6
BRC Inc.（BRCC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
brcc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$34.00
Apr 12, 2022
-96.3% from here
5-Year Low5Y
$0.6000
Mar 3, 2026
+107.5% from low
IPO Priceadj.
$15.64
Feb 10, 2022
-92.0% since IPO
1 Year Ago
$1.71
Jun 9, 2025
-27.2% in 1Y
5 Years Ago
$9.78
Jun 8, 2021
-87.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BRCC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.29 | $1.32 | $1.20 | $1.24 | $1.24 | 716K | -3.72% |
| Jun 5, 2026 | $1.27 | $1.34 | $1.27 | $1.29 | $1.29 | 884K | +1.57% |
| Jun 4, 2026 | $1.50 | $1.52 | $1.24 | $1.28 | $1.28 | 2.3M | -14.67% |
| Jun 3, 2026 | $1.54 | $1.61 | $1.48 | $1.50 | $1.50 | 1.3M | -2.60% |
| Jun 2, 2026 | $1.56 | $1.57 | $1.50 | $1.56 | $1.56 | 1.3M | +0.00% |
| Jun 1, 2026 | $1.68 | $1.71 | $1.53 | $1.55 | $1.55 | 4.4M | -7.74% |
| May 29, 2026 | $1.71 | $1.75 | $1.61 | $1.64 | $1.64 | 2.2M | -4.09% |
| May 28, 2026 | $1.70 | $1.84 | $1.69 | $1.71 | $1.71 | 2.4M | +0.59% |
| May 27, 2026 | $1.80 | $1.80 | $1.66 | $1.72 | $1.72 | 1.6M | -4.44% |
| May 26, 2026 | $1.73 | $1.83 | $1.69 | $1.75 | $1.75 | 1.5M | +1.16% |
| May 22, 2026 | $1.80 | $1.86 | $1.72 | $1.72 | $1.72 | 2.3M | -4.44% |
| May 21, 2026 | $1.77 | $1.83 | $1.70 | $1.78 | $1.78 | 2.4M | +0.56% |
| May 20, 2026 | $1.65 | $1.78 | $1.63 | $1.75 | $1.75 | 1.9M | +6.06% |
| May 19, 2026 | $1.65 | $1.69 | $1.61 | $1.67 | $1.67 | 877K | +1.21% |
| May 18, 2026 | $1.63 | $1.70 | $1.54 | $1.65 | $1.65 | 1.2M | +1.23% |
| May 15, 2026 | $1.54 | $1.63 | $1.49 | $1.60 | $1.60 | 1.7M | +3.90% |
| May 14, 2026 | $1.35 | $1.55 | $1.35 | $1.54 | $1.54 | 2.2M | +14.07% |
| May 13, 2026 | $1.28 | $1.36 | $1.26 | $1.34 | $1.34 | 765K | +4.69% |
| May 12, 2026 | $1.26 | $1.36 | $1.25 | $1.29 | $1.29 | 843K | +2.38% |
| May 11, 2026 | $1.29 | $1.31 | $1.21 | $1.29 | $1.29 | 623K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BRCC
Jan 1 → Dec 31 · 6 years2026+11.9%$1.11 → $1.24
+11.9%
2025-65.4%$3.21 → $1.11
-65.4%
2024-12.2%$3.61 → $3.17
-12.2%
2023-41.5%$6.20 → $3.63
-41.5%
2022-40.0%$10.18 → $6.11
-40.0%
2021+4.3%$9.73 → $10.15
+4.3%
Best Year2026 · +11.9%
Worst Year2025 · -65.4%
Positive Years2 / 6
Avg Annual Return-23.8%
6Y Total Return-87.2%
6Y CAGR~-29.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.68+0.00%
Mkt Cap $952.4B
Costco Wholesale Corporation
COST
$974.04+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.47+0.00%
Mkt Cap $341.9B
The Procter & Gamble Company
PG
$145.34+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.16+0.00%
Mkt Cap $273.0B
PepsiCo, Inc.
PEP
$140.39+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.10+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.62+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.91+0.00%
Mkt Cap $121.1B
Altria Group, Inc.
MO
$71.53+0.00%
Mkt Cap $119.4BWhat If You Invested in BRCC?
If you invested $1,000 in BRCC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$80
Total Return-92.0%
CAGR~-46.9% / yr
Profit$-920
Based on Feb 10, 2022 · $15.64Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BRC Inc.（BRCC）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $1.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BRCC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BRCC 历史股价FMP 日线复权 OHLCV