XNYS
Datos históricos de BRC Inc.
BRC Inc. · BRCC
$9.69
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:32:37 UTC
- Variación en el periodo
- −28.22%
- Máximo
- US$18.55
- 22 de mayo de 2026
- Mínimo
- US$6.00
- 3 de marzo de 2026
- Volumen medio diario
- 0.1 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.50 | 9.79 | 9.50 | 9.69 | +1.36% | 35,778.172 |
| 8 oct 2026 | 9.45 | 9.65 | 9.25 | 9.56 | +1.06% | 91,804.536 |
| 7 oct 2026 | 9.37 | 9.50 | 9.25 | 9.46 | +0.21% | 59,967.322 |
| 6 oct 2026 | 9.52 | 9.56 | 9.35 | 9.44 | −0.11% | 70,453.382 |
| 5 oct 2026 | 9.12 | 9.49 | 8.88 | 9.45 | +4.42% | 83,357.602 |
| 2 oct 2026 | 8.95 | 9.17 | 8.77 | 9.05 | +1.23% | 67,993.667 |
| 1 oct 2026 | 9.11 | 9.11 | 8.55 | 8.94 | −1.32% | 95,285.484 |
| 30 sep 2026 | 9.27 | 9.27 | 8.78 | 9.06 | −1.63% | 72,584.276 |
| 29 sep 2026 | 9.03 | 9.34 | 8.99 | 9.21 | +1.77% | 51,162.478 |
| 28 sep 2026 | 9.23 | 9.37 | 8.99 | 9.05 | −1.84% | 99,745.305 |
| 25 sep 2026 | 8.99 | 9.27 | 8.91 | 9.22 | +1.99% | 73,504.241 |
| 24 sep 2026 | 9.01 | 9.10 | 8.92 | 9.04 | +0.78% | 66,063.749 |
| 23 sep 2026 | 9.24 | 9.24 | 8.65 | 8.97 | −3.44% | 90,808.659 |
| 22 sep 2026 | 8.94 | 9.49 | 8.94 | 9.29 | +4.38% | 83,821.037 |
| 21 sep 2026 | 9.40 | 9.54 | 8.84 | 8.90 | −4.91% | 139,683.253 |
| 18 sep 2026 | 9.79 | 9.82 | 9.32 | 9.36 | −5.36% | 390,950.635 |
| 17 sep 2026 | 10.00 | 10.30 | 9.77 | 9.89 | +0.41% | 101,048.851 |
| 16 sep 2026 | 9.19 | 10.02 | 9.19 | 9.85 | +7.89% | 128,355.721 |
| 15 sep 2026 | 8.87 | 9.20 | 8.61 | 9.13 | +1.67% | 104,244.421 |
| 14 sep 2026 | 8.61 | 9.09 | 8.61 | 8.98 | +4.91% | 90,558.121 |
| 11 sep 2026 | 8.35 | 8.68 | 8.32 | 8.56 | +2.88% | 54,270.97 |
| 10 sep 2026 | 8.35 | 8.57 | 8.26 | 8.32 | −1.30% | 68,798.767 |
| 9 sep 2026 | 8.82 | 8.83 | 8.33 | 8.43 | −5.17% | 83,109.167 |
| 8 sep 2026 | 8.73 | 8.95 | 8.60 | 8.89 | +1.60% | 105,664.614 |
| 4 sep 2026 | 8.52 | 8.80 | 8.39 | 8.75 | +1.86% | 65,048.5 |
| 3 sep 2026 | 8.45 | 8.59 | 8.23 | 8.59 | +2.26% | 53,121.123 |
| 2 sep 2026 | 8.23 | 8.44 | 7.99 | 8.40 | +1.57% | 126,833.601 |
| 1 sep 2026 | 8.04 | 8.40 | 8.00 | 8.27 | +2.86% | 140,939.303 |
| 31 ago 2026 | 8.52 | 8.74 | 7.93 | 8.04 | −4.74% | 117,339.342 |
| 28 ago 2026 | 8.38 | 8.73 | 8.38 | 8.44 | +0.72% | 104,055.875 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.