Skip to main content
logo
Black Rock Coffee Bar, Inc. (BRCB)
NASDAQ: BRCB · Real-Time Price · USD
14.80
+1.01 (7.32%)
At close: Mar 3, 2026, 4:00 PM EST
14.75
-0.05 (-0.34%)
After-hours: Mar 3, 2026, 6:34 PM EST

Black Rock Coffee Bar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202613.6314.9413.3814.8014.807.32%929,571
Mar 2, 202612.9613.9612.9313.7913.793.37%664,574
Feb 27, 202613.0613.8912.5113.3413.34-0.07%495,979
Feb 26, 202612.5513.4512.5013.3513.355.87%881,074
Feb 25, 202611.7812.9211.7112.6112.618.61%718,332
Feb 24, 202612.0412.5511.5111.6111.61-3.65%387,908
Feb 23, 202612.8312.9912.0412.0512.05-7.24%419,123
Feb 20, 202612.5613.5812.5612.9912.992.44%620,391
Feb 19, 202613.2813.2812.4012.6812.68-4.73%967,234
Feb 18, 202613.8214.3313.2213.3113.31-2.92%340,281
Feb 17, 202614.4314.9013.5113.7113.71-4.92%502,696
Feb 13, 202614.4115.1914.4014.4214.420.98%279,306
Feb 12, 202614.6514.7614.1914.2814.28-2.33%855,531
Feb 11, 202615.5815.7513.9714.6214.62-4.82%589,577
Feb 10, 202615.6016.1315.1815.3615.36-1.66%403,417
Feb 9, 202615.6815.9814.8115.6215.62-1.26%395,110
Feb 6, 202614.7615.9414.7615.8215.829.41%414,432
Feb 5, 202615.2715.3514.3014.4614.46-5.86%414,560
Feb 4, 202614.3615.6914.0415.3615.367.04%549,578
Feb 3, 202615.5415.8813.5314.3514.35-7.36%762,437
Feb 2, 202614.9215.5314.7015.4915.493.89%1,217,857
Jan 30, 202615.2915.7814.6514.9114.91-3.12%492,518
Jan 29, 202615.8116.0115.1015.3915.39-2.59%472,196
Jan 28, 202616.9416.9915.6215.8015.80-5.84%397,771
Jan 27, 202617.3917.5416.5816.7816.78-3.29%398,461
Jan 26, 202617.6117.6117.0417.3517.35-1.81%267,490
Jan 23, 202618.1818.6217.3817.6717.67-1.83%336,957
Jan 22, 202618.0418.5817.5018.0018.001.07%1,872,641
Jan 21, 202618.4118.6517.3517.8117.81-2.20%383,864
Jan 20, 202619.4719.5818.1418.2118.21-7.00%473,127
Jan 16, 202620.9420.9419.3919.5819.58-6.81%599,853
Jan 15, 202620.6721.4320.2021.0121.011.89%154,198
Jan 14, 202620.5021.1020.0020.6220.620.83%320,793
Jan 13, 202621.4221.4220.4320.4520.45-4.62%232,021
Jan 12, 202621.3021.8220.5121.4421.44-0.23%280,118
Jan 9, 202622.1222.3921.1521.4921.49-2.50%279,182
Jan 8, 202621.9022.3621.6022.0422.040.14%205,756
Jan 7, 202622.9323.0421.9322.0122.01-4.35%241,243
Jan 6, 202621.9523.3321.7123.0123.014.12%504,975
Jan 5, 202622.3622.8021.6722.1022.10-0.94%530,777
Jan 2, 202622.3222.7621.4522.3122.310.27%469,488
Dec 31, 202522.8023.2721.7922.2522.25-3.13%686,632
Dec 30, 202523.0924.1522.8022.9722.97-0.78%591,100
Dec 29, 202523.3324.0022.6823.1523.15-1.49%482,131
Dec 26, 202522.8323.6722.6923.5023.500.69%315,361
Dec 24, 202522.9323.6822.7723.3423.341.35%129,808
Dec 23, 202523.4223.8122.2523.0323.03-2.58%447,674
Dec 22, 202523.1124.2322.8723.6423.644.19%659,412
Dec 19, 202522.2822.8521.7322.6922.691.57%3,413,241
Dec 18, 202521.7622.5721.6722.3422.344.15%519,032