Black Rock Coffee Bar, Inc. (BRCB)
NASDAQ: BRCB · Real-Time Price · USD
22.69
+0.35 (1.57%)
Dec 19, 2025, 4:00 PM EST - Market closed
Black Rock Coffee Bar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.28 | 22.85 | 21.73 | 22.69 | 22.69 | 1.57% | 3,413,241 |
| Dec 18, 2025 | 21.76 | 22.57 | 21.67 | 22.34 | 22.34 | 4.15% | 519,026 |
| Dec 17, 2025 | 21.33 | 22.02 | 21.20 | 21.45 | 21.45 | 1.27% | 584,069 |
| Dec 16, 2025 | 22.17 | 22.61 | 20.87 | 21.18 | 21.18 | -5.23% | 398,169 |
| Dec 15, 2025 | 23.42 | 23.72 | 22.21 | 22.35 | 22.35 | -4.28% | 294,271 |
| Dec 12, 2025 | 24.02 | 24.52 | 23.24 | 23.35 | 23.35 | -2.79% | 263,526 |
| Dec 11, 2025 | 24.01 | 24.81 | 23.62 | 24.02 | 24.02 | -0.74% | 193,660 |
| Dec 10, 2025 | 23.23 | 24.69 | 23.16 | 24.20 | 24.20 | 3.02% | 261,338 |
| Dec 9, 2025 | 23.26 | 24.15 | 23.26 | 23.49 | 23.49 | 1.69% | 292,363 |
| Dec 8, 2025 | 24.62 | 24.70 | 23.00 | 23.10 | 23.10 | -4.82% | 212,385 |
| Dec 5, 2025 | 24.41 | 24.76 | 23.70 | 24.27 | 24.27 | -0.12% | 237,933 |
| Dec 4, 2025 | 24.96 | 25.20 | 24.01 | 24.30 | 24.30 | -1.54% | 200,680 |
| Dec 3, 2025 | 24.24 | 25.00 | 23.50 | 24.68 | 24.68 | 2.28% | 251,192 |
| Dec 2, 2025 | 21.96 | 24.24 | 21.73 | 24.13 | 24.13 | 11.61% | 363,360 |
| Dec 1, 2025 | 22.41 | 22.52 | 21.39 | 21.62 | 21.62 | -4.97% | 330,724 |
| Nov 28, 2025 | 22.20 | 23.18 | 22.01 | 22.75 | 22.75 | 2.66% | 157,728 |
| Nov 26, 2025 | 20.83 | 22.45 | 20.45 | 22.16 | 22.16 | 6.59% | 514,444 |
| Nov 25, 2025 | 20.30 | 20.92 | 20.04 | 20.79 | 20.79 | 2.57% | 397,249 |
| Nov 24, 2025 | 20.00 | 20.85 | 19.92 | 20.27 | 20.27 | 1.81% | 752,920 |
| Nov 21, 2025 | 19.41 | 20.38 | 19.41 | 19.91 | 19.91 | 1.84% | 494,308 |
| Nov 20, 2025 | 19.55 | 20.33 | 19.32 | 19.55 | 19.55 | - | 292,737 |
| Nov 19, 2025 | 20.58 | 21.11 | 19.39 | 19.55 | 19.55 | -5.69% | 403,439 |
| Nov 18, 2025 | 21.41 | 21.88 | 20.65 | 20.73 | 20.73 | -1.94% | 198,784 |
| Nov 17, 2025 | 22.36 | 23.31 | 21.00 | 21.14 | 21.14 | -6.83% | 416,575 |
| Nov 14, 2025 | 21.74 | 23.74 | 21.35 | 22.69 | 22.69 | 3.65% | 450,686 |
| Nov 13, 2025 | 22.96 | 23.80 | 21.33 | 21.89 | 21.89 | -5.32% | 371,818 |
| Nov 12, 2025 | 23.10 | 25.16 | 22.57 | 23.12 | 23.12 | -5.05% | 654,602 |
| Nov 11, 2025 | 24.15 | 24.80 | 24.00 | 24.35 | 24.35 | -0.25% | 333,445 |
| Nov 10, 2025 | 24.57 | 25.27 | 24.14 | 24.41 | 24.41 | 1.16% | 407,539 |
| Nov 7, 2025 | 24.34 | 24.57 | 23.65 | 24.13 | 24.13 | -0.08% | 283,067 |
| Nov 6, 2025 | 24.33 | 24.93 | 24.00 | 24.15 | 24.15 | -0.04% | 124,341 |
| Nov 5, 2025 | 25.08 | 25.08 | 23.84 | 24.16 | 24.16 | -2.07% | 231,515 |
| Nov 4, 2025 | 24.22 | 25.82 | 24.00 | 24.67 | 24.67 | 1.65% | 222,304 |
| Nov 3, 2025 | 25.79 | 25.79 | 23.98 | 24.27 | 24.27 | -5.42% | 225,248 |
| Oct 31, 2025 | 24.26 | 25.86 | 24.26 | 25.66 | 25.66 | 5.34% | 162,266 |
| Oct 30, 2025 | 24.70 | 25.32 | 24.02 | 24.36 | 24.36 | -1.50% | 145,993 |
| Oct 29, 2025 | 24.31 | 26.00 | 23.60 | 24.73 | 24.73 | 1.60% | 330,079 |
| Oct 28, 2025 | 26.02 | 26.09 | 24.30 | 24.34 | 24.34 | -1.85% | 203,205 |
| Oct 27, 2025 | 26.42 | 26.48 | 24.50 | 24.80 | 24.80 | -4.39% | 178,162 |
| Oct 24, 2025 | 25.80 | 26.31 | 25.32 | 25.94 | 25.94 | 0.54% | 145,472 |
| Oct 23, 2025 | 25.31 | 25.80 | 24.56 | 25.80 | 25.80 | 2.42% | 103,988 |
| Oct 22, 2025 | 24.34 | 25.49 | 24.34 | 25.19 | 25.19 | 2.61% | 134,967 |
| Oct 21, 2025 | 25.07 | 25.07 | 24.11 | 24.55 | 24.55 | -1.84% | 146,688 |
| Oct 20, 2025 | 23.65 | 25.50 | 22.78 | 25.01 | 25.01 | 6.70% | 167,291 |
| Oct 17, 2025 | 23.06 | 23.90 | 22.70 | 23.44 | 23.44 | 0.09% | 136,920 |
| Oct 16, 2025 | 24.71 | 25.19 | 22.60 | 23.42 | 23.42 | -5.60% | 202,788 |
| Oct 15, 2025 | 24.75 | 25.99 | 24.72 | 24.81 | 24.81 | 0.24% | 162,841 |
| Oct 14, 2025 | 23.27 | 25.00 | 22.45 | 24.75 | 24.75 | 5.10% | 348,239 |
| Oct 13, 2025 | 22.05 | 23.65 | 22.01 | 23.55 | 23.55 | 7.19% | 447,341 |
| Oct 10, 2025 | 23.25 | 23.75 | 21.24 | 21.97 | 21.97 | -5.26% | 736,071 |