Skip to main content
logo
Black Rock Coffee Bar, Inc. (BRCB)
NASDAQ: BRCB · Real-Time Price · USD
24.55
-0.46 (-1.84%)
At close: Oct 21, 2025, 4:00 PM EDT
24.07
-0.48 (-1.96%)
After-hours: Oct 21, 2025, 6:27 PM EDT

Black Rock Coffee Bar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202525.0725.0724.1124.5524.55-1.84%146,664
Oct 20, 202523.6525.5022.7825.0125.016.70%167,291
Oct 17, 202523.0623.9022.7023.4423.440.09%136,920
Oct 16, 202524.7125.1922.6023.4223.42-5.60%202,788
Oct 15, 202524.7525.9924.7224.8124.810.24%162,841
Oct 14, 202523.2725.0022.4524.7524.755.10%348,239
Oct 13, 202522.0523.6522.0123.5523.557.19%447,341
Oct 10, 202523.2523.7521.2421.9721.97-5.26%736,071
Oct 9, 202523.4424.3322.8023.1923.19-1.11%260,629
Oct 8, 202522.1724.0821.9123.4523.457.32%518,591
Oct 7, 202521.8122.7421.5321.8521.85-1.31%540,182
Oct 6, 202522.4822.6621.0022.1422.14-2.72%558,957
Oct 3, 202522.5622.8721.3322.7622.760.31%903,560
Oct 2, 202521.9122.8920.3922.6922.691.93%931,304
Oct 1, 202523.3523.7921.8022.2622.26-6.71%774,438
Sep 30, 202523.5224.0922.4523.8623.86-0.08%765,265
Sep 29, 202524.2824.6722.5223.8823.88-2.09%674,644
Sep 26, 202524.8525.0423.6124.3924.39-2.48%391,070
Sep 25, 202524.7025.1623.8525.0125.010.04%543,124
Sep 24, 202525.2825.5523.7025.0025.00-2.23%779,973
Sep 23, 202525.9626.2724.3025.5725.57-2.74%645,919
Sep 22, 202526.9926.9925.9726.2926.29-3.02%288,505
Sep 19, 202527.7528.3726.9827.1127.11-2.62%426,938
Sep 18, 202527.9128.9327.1427.8427.840.32%305,444
Sep 17, 202527.5928.5227.0127.7527.750.18%383,622
Sep 16, 202528.2428.9926.6427.7027.70-0.40%316,087
Sep 15, 202527.4930.4025.7427.8127.811.02%1,273,586