NASDAQ:RILY | Historical Stock Price | BRC Group Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-08-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.32$3.61$9.89$27.10$74.28$203.552007-08-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$44.22$55.93149,600——
2020-12-30$44.52$56.31104,500——
2020-12-29$44.26$55.98140,400——
2020-12-28$44.33$56.07180,300——
2020-12-24$43.09$54.5087,600——
2020-12-23$41.97$53.08112,600——
2020-12-22$40.93$51.7781,800——
2020-12-21$41.31$52.25140,700——
2020-12-18$40.87$51.69572,100——
2020-12-17$39.99$50.58144,200——
2020-12-16$36.80$46.5486,100——
2020-12-15$36.78$46.5267,400——
2020-12-14$35.46$44.8588,800——
2020-12-11$36.00$45.5373,600——
2020-12-10$36.06$45.6161,300——
2020-12-09$35.96$45.4885,700——
2020-12-08$35.58$45.0060,500——
2020-12-07$35.57$44.9966,500——
2020-12-04$35.06$44.3469,200——
2020-12-03$34.70$43.8979,500——
2020-12-02$35.28$44.62115,600——
2020-12-01$36.65$46.35136,900——
2020-11-30$36.14$45.71106,500——
2020-11-27$36.58$46.2767,800——
2020-11-25$36.70$46.42422,700——
2020-11-24$35.41$44.79212,300——
2020-11-23$33.69$42.6199,000——
2020-11-20$33.21$42.0098,500——
2020-11-19$33.00$41.74140,400——
2020-11-18$31.95$40.41119,900——
2020-11-17$31.81$40.2383,300——
2020-11-16$31.16$39.41103,100——
2020-11-13$30.04$37.9995,200——
2020-11-12$29.09$36.79157,400——
2020-11-11$30.00$37.9488,700——
2020-11-10$30.10$38.07211,200——
2020-11-09$29.39$37.17222,100——
2020-11-06$29.03$36.24117,400——
2020-11-05$29.94$37.38175,100——
2020-11-04$29.10$36.33214,200——
2020-11-03$27.85$34.77459,300——
2020-11-02$26.38$32.9392,900——
2020-10-30$26.24$32.76225,600——
2020-10-29$25.34$31.6492,400——
2020-10-28$24.67$30.8091,500——
2020-10-27$25.57$31.9247,100——
2020-10-26$25.45$31.7753,200——
2020-10-23$26.12$32.6136,900——
2020-10-22$25.80$32.2164,900——
2020-10-21$25.51$31.85102,200——
2020-10-20$26.08$32.5637,000——
2020-10-19$26.20$32.7148,100——
2020-10-16$26.62$33.2358,700——
2020-10-15$26.83$33.5092,900——
2020-10-14$26.81$33.4747,700——
2020-10-13$27.20$33.96154,600——
2020-10-12$27.04$33.7664,600——
2020-10-09$26.98$33.6842,800——
2020-10-08$26.97$33.6779,200——
2020-10-07$26.88$33.5654,400——
2020-10-06$26.38$32.9366,700——
2020-10-05$26.33$32.8748,300——
2020-10-02$25.80$32.2154,100——
2020-10-01$25.47$31.80187,500——
2020-09-30$25.06$31.2979,100——
2020-09-29$25.29$31.5759,900——
2020-09-28$25.20$31.4671,400——
2020-09-25$24.60$30.7191,500——
2020-09-24$24.85$31.02114,500——
2020-09-23$25.18$31.4491,000——
2020-09-22$26.25$32.7776,000——
2020-09-21$26.30$32.83135,700——
2020-09-18$26.89$33.57188,700——
2020-09-17$26.67$33.3053,200——
2020-09-16$27.20$33.96122,900——
2020-09-15$27.29$34.07173,000——
2020-09-14$26.34$32.8844,800——
2020-09-11$26.06$32.53227,200——
2020-09-10$26.08$32.5653,800——
2020-09-09$26.23$32.7583,200——
2020-09-08$26.22$32.73106,400——
2020-09-04$26.40$32.96105,800——
2020-09-03$26.91$33.60190,000——
2020-09-02$27.17$33.92258,700——
2020-09-01$26.92$33.6188,000——
2020-08-31$26.78$33.43111,300——
2020-08-28$27.06$33.78129,900——
2020-08-27$26.88$33.56148,500——
2020-08-26$26.74$33.38109,700——
2020-08-25$26.69$33.3242,800——
2020-08-24$26.75$33.4043,200——
2020-08-21$26.40$32.9665,800——
2020-08-20$26.35$32.9055,100——
2020-08-19$26.68$33.3152,400——
2020-08-18$26.44$33.0147,800——
2020-08-17$26.70$33.3380,600——
2020-08-14$26.52$33.1184,100——
2020-08-13$26.64$33.2692,600——
2020-08-12$26.99$33.26160,200——
2020-08-11$27.19$33.50139,200——
2020-08-10$27.23$33.55242,900——
2020-08-07$27.40$33.76347,800——
2020-08-06$27.00$33.27141,100——
2020-08-05$27.00$33.27123,900——
2020-08-04$27.02$33.30100,000——
2020-08-03$26.27$32.37145,000——
2020-07-31$25.51$31.43176,300——
2020-07-30$25.73$31.71161,600——
2020-07-29$24.25$29.8890,800——
2020-07-28$22.95$28.2835,600——
2020-07-27$22.99$28.3374,700——
2020-07-24$22.63$27.8948,200——
2020-07-23$23.10$28.4647,800——
2020-07-22$22.93$28.2663,200——
2020-07-21$22.90$28.2251,300——
2020-07-20$22.67$27.9453,500——
2020-07-17$22.39$27.5963,400——
2020-07-16$22.19$27.3458,500——
2020-07-15$22.62$27.8785,800——
2020-07-14$21.81$26.8848,400——
2020-07-13$21.53$26.5367,400——
2020-07-10$21.82$26.8956,300——
2020-07-09$21.36$26.3288,800——
2020-07-08$21.97$27.0767,500——
2020-07-07$21.72$26.7667,000——
2020-07-06$22.02$27.1387,900——
2020-07-02$21.70$26.7486,500——
2020-07-01$21.29$26.2355,900——
2020-06-30$21.76$26.81177,800——
2020-06-29$21.09$25.9978,500——
2020-06-26$20.28$24.99330,700——
2020-06-25$20.25$24.95136,900——
2020-06-24$20.34$25.06144,000——
2020-06-23$21.47$26.4671,800——
2020-06-22$21.50$26.4985,500——
2020-06-19$21.90$26.99187,700——
2020-06-18$21.70$26.74101,400——
2020-06-17$22.09$27.2269,100——
2020-06-16$22.64$27.90208,100——
2020-06-15$21.79$26.85110,700——
2020-06-12$22.03$27.15139,200——
2020-06-11$21.96$27.06205,500——
2020-06-10$22.81$28.11142,000——
2020-06-09$23.02$28.37112,500——
2020-06-08$23.50$28.96125,900——
2020-06-05$22.92$28.24171,500——
2020-06-04$22.23$27.39128,100——
2020-06-03$20.81$25.64206,600——
2020-06-02$19.83$24.4479,100——
2020-06-01$19.56$24.10101,700——
2020-05-29$19.23$23.70126,800——
2020-05-28$19.40$23.60182,800——
2020-05-27$19.53$23.76133,100——
2020-05-26$19.03$23.1594,900——
2020-05-22$18.54$22.5554,800——
2020-05-21$18.33$22.3053,600——
2020-05-20$18.29$22.25121,000——
2020-05-19$17.89$21.7694,200——
2020-05-18$18.08$21.99112,100——
2020-05-15$17.15$20.86104,900——
2020-05-14$16.84$20.48127,300——
2020-05-13$17.20$20.92114,300——
2020-05-12$17.89$21.76208,400——
2020-05-11$17.31$21.06160,400——
2020-05-08$17.01$20.69146,300——
2020-05-07$16.90$20.56211,800——
2020-05-06$16.12$19.61203,000——
2020-05-05$16.72$20.34177,300——
2020-05-04$17.30$21.04162,400——
2020-05-01$18.14$22.0697,600——
2020-04-30$19.89$24.19205,100——
2020-04-29$20.04$24.38120,500——
2020-04-28$18.72$22.77153,100——
2020-04-27$17.49$21.27131,500——
2020-04-24$17.55$21.3579,000——
2020-04-23$17.27$21.01107,400——
2020-04-22$17.75$21.5965,400——
2020-04-21$17.55$21.3562,500——
2020-04-20$17.76$21.6088,200——
2020-04-17$18.33$22.3073,900——
2020-04-16$17.19$20.91133,600——
2020-04-15$18.47$22.47110,600——
2020-04-14$19.41$23.61107,200——
2020-04-13$19.13$23.27114,800——
2020-04-09$18.90$22.99178,200——
2020-04-08$17.57$21.37157,600——
2020-04-07$16.40$19.95162,600——
2020-04-06$16.69$20.3086,600——
2020-04-03$16.04$19.5174,400——
2020-04-02$16.19$19.69100,500——
2020-04-01$16.71$20.33103,000——
2020-03-31$18.42$22.41213,400——
2020-03-30$18.09$22.00104,300——
2020-03-27$17.33$21.08119,800——
2020-03-26$18.30$22.26164,900——
2020-03-25$16.05$19.5296,000——
2020-03-24$16.35$19.89102,800——
2020-03-23$14.62$17.78214,300——
2020-03-20$14.89$18.11267,600——
2020-03-19$15.46$18.81276,500——
2020-03-18$15.65$19.04216,100——
2020-03-17$18.86$22.94172,100——
2020-03-16$17.36$21.12138,700——
2020-03-13$20.71$24.77162,900——
2020-03-12$17.71$21.18172,900——
2020-03-11$20.20$24.16126,700——
2020-03-10$21.37$25.5587,600——
2020-03-09$20.61$24.65135,600——
2020-03-06$22.63$27.06108,500——
2020-03-05$23.36$27.9385,700——
2020-03-04$23.76$28.4159,300——
2020-03-03$23.64$28.2750,400——
2020-03-02$24.48$29.2767,200——
2020-02-28$23.66$28.29111,400——
2020-02-27$23.78$28.4479,100——
2020-02-26$24.48$29.2737,800——
2020-02-25$24.54$29.35104,400——
2020-02-24$26.05$31.1553,800——
2020-02-21$26.91$32.1868,800——
2020-02-20$26.95$32.2355,600——
2020-02-19$27.17$32.4941,000——
2020-02-18$26.52$31.7152,500——
2020-02-14$26.81$32.0638,500——
2020-02-13$26.88$32.1445,400——
2020-02-12$26.73$31.9644,600——
2020-02-11$26.07$31.1746,700——
2020-02-10$26.09$31.2033,900——
2020-02-07$26.04$31.1469,600——
2020-02-06$26.77$32.0138,200——
2020-02-05$27.00$32.2945,600——
2020-02-04$26.61$31.8241,400——
2020-02-03$26.77$32.0149,100——
2020-01-31$26.82$32.0795,800——
2020-01-30$27.96$33.43106,200——
2020-01-29$27.00$32.29100,400——
2020-01-28$26.21$31.3433,200——
2020-01-27$26.18$31.3131,400——
2020-01-24$26.43$31.6137,400——
2020-01-23$26.66$31.8844,400——
2020-01-22$26.56$31.7695,900——
2020-01-21$25.10$30.0148,300——
2020-01-17$25.87$30.9440,800——
2020-01-16$25.94$31.0233,700——
2020-01-15$25.48$30.4731,300——
2020-01-14$25.72$30.7640,200——
2020-01-13$25.96$31.0447,200——
2020-01-10$25.02$29.9235,800——
2020-01-09$24.98$29.8728,800——
2020-01-08$25.22$30.1619,100——
2020-01-07$25.21$30.1549,600——
2020-01-06$25.19$30.1236,800——
2020-01-03$25.25$30.1964,100——
2020-01-02$25.05$29.9635,700——