Skip to main content
logo
Black Rock Coffee Bar, Inc. (BRCB)
NASDAQ: BRCB · Real-Time Price · USD
17.81
-0.40 (-2.20%)
At close: Jan 21, 2026, 4:00 PM EST
17.81
0.00 (0.00%)
After-hours: Jan 21, 2026, 4:05 PM EST

Black Rock Coffee Bar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202618.4118.6517.3517.77--2.42%301,264
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
Nov 26, 202520.8322.4520.4522.1622.166.59%514,444
Nov 25, 202520.3020.9220.0420.7920.792.57%397,335
Nov 24, 202520.0020.8519.9220.2720.271.81%752,926
Nov 21, 202519.4120.3819.4119.9119.911.84%494,349
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