Skip to main content
logo
Black Rock Coffee Bar, Inc. (BRCB)
NASDAQ: BRCB · Real-Time Price · USD
15.36
-0.26 (-1.66%)
At close: Feb 10, 2026, 4:00 PM EST
15.61
+0.25 (1.63%)
After-hours: Feb 10, 2026, 7:41 PM EST

Black Rock Coffee Bar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 202521.3322.0221.2021.4521.451.27%595,665
Dec 16, 202522.1722.6120.8721.1821.18-5.23%401,764
Dec 15, 202523.4223.7222.2122.3522.35-4.28%303,392
Dec 12, 202524.0224.5223.2423.3523.35-2.79%263,526
Dec 11, 202524.0124.8123.6224.0224.02-0.74%193,669
Dec 10, 202523.2324.6923.1624.2024.203.02%261,369
Dec 9, 202523.2624.1523.2623.4923.491.69%292,364
Dec 8, 202524.6224.7023.0023.1023.10-4.82%212,385
Dec 5, 202524.4124.7623.7024.2724.27-0.12%237,933
Dec 4, 202524.9625.2024.0124.3024.30-1.54%200,680
Dec 3, 202524.2425.0023.5024.6824.682.28%251,193
Dec 2, 202521.9624.2421.7324.1324.1311.61%363,707
Dec 1, 202522.4122.5221.3921.6221.62-4.97%340,655
Nov 28, 202522.2023.1822.0122.7522.752.66%174,353