Black Rock Coffee Bar, Inc. (BRCB)
NASDAQ: BRCB · Real-Time Price · USD
22.26
-1.60 (-6.71%)
At close: Oct 1, 2025, 4:00 PM EDT
22.68
+0.42 (1.89%)
After-hours: Oct 1, 2025, 6:22 PM EDT

Black Rock Coffee Bar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202523.3523.7921.8022.2622.26-6.71%774,372
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