Skip to main content
logo
Black Rock Coffee Bar, Inc. (BRCB)
NASDAQ: BRCB · Real-Time Price · USD
22.10
-0.65 (-2.86%)
Dec 1, 2025, 12:34 PM EST - Market open

Black Rock Coffee Bar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202522.4122.4721.7122.36--1.74%81,922
Nov 28, 202522.2023.1822.0122.7522.752.66%157,728
Nov 26, 202520.8322.4520.4522.1622.166.59%514,444
Nov 25, 202520.3020.9220.0420.7920.792.57%397,249
Nov 24, 202520.0020.8519.9220.2720.271.81%752,920
Nov 21, 202519.4120.3819.4119.9119.911.84%494,308
Nov 20, 202519.5520.3319.3219.5519.55-292,737
Nov 19, 202520.5821.1119.3919.5519.55-5.69%403,439
Nov 18, 202521.4121.8820.6520.7320.73-1.94%198,784
Nov 17, 202522.3623.3121.0021.1421.14-6.83%416,575
Nov 14, 202521.7423.7421.3522.6922.693.65%450,686
Nov 13, 202522.9623.8021.3321.8921.89-5.32%371,818
Nov 12, 202523.1025.1622.5723.1223.12-5.05%654,602
Nov 11, 202524.1524.8024.0024.3524.35-0.25%333,445
Nov 10, 202524.5725.2724.1424.4124.411.16%407,539
Nov 7, 202524.3424.5723.6524.1324.13-0.08%283,067
Nov 6, 202524.3324.9324.0024.1524.15-0.04%124,341
Nov 5, 202525.0825.0823.8424.1624.16-2.07%231,515
Nov 4, 202524.2225.8224.0024.6724.671.65%222,304
Nov 3, 202525.7925.7923.9824.2724.27-5.42%225,248
Oct 31, 202524.2625.8624.2625.6625.665.34%162,266
Oct 30, 202524.7025.3224.0224.3624.36-1.50%145,993
Oct 29, 202524.3126.0023.6024.7324.731.60%330,079
Oct 28, 202526.0226.0924.3024.3424.34-1.85%203,205
Oct 27, 202526.4226.4824.5024.8024.80-4.39%178,162
Oct 24, 202525.8026.3125.3225.9425.940.54%145,472
Oct 23, 202525.3125.8024.5625.8025.802.42%103,988
Oct 22, 202524.3425.4924.3425.1925.192.61%134,967
Oct 21, 202525.0725.0724.1124.5524.55-1.84%146,688
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