Black Rock Coffee Bar, Inc. (BRCB)
NASDAQ: BRCB · Real-Time Price · USD
24.41
+0.28 (1.16%)
Nov 10, 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 |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 24.57 | 25.27 | 24.14 | 24.41 | 24.41 | 1.16% | 407,460 |
| 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% | 231,468 |
| 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 |
| Oct 9, 2025 | 23.44 | 24.33 | 22.80 | 23.19 | 23.19 | -1.11% | 260,629 |
| Oct 8, 2025 | 22.17 | 24.08 | 21.91 | 23.45 | 23.45 | 7.32% | 518,591 |
| Oct 7, 2025 | 21.81 | 22.74 | 21.53 | 21.85 | 21.85 | -1.31% | 540,182 |
| Oct 6, 2025 | 22.48 | 22.66 | 21.00 | 22.14 | 22.14 | -2.72% | 558,957 |
| Oct 3, 2025 | 22.56 | 22.87 | 21.33 | 22.76 | 22.76 | 0.31% | 903,560 |
| Oct 2, 2025 | 21.91 | 22.89 | 20.39 | 22.69 | 22.69 | 1.93% | 931,304 |
| Oct 1, 2025 | 23.35 | 23.79 | 21.80 | 22.26 | 22.26 | -6.71% | 774,438 |
| Sep 30, 2025 | 23.52 | 24.09 | 22.45 | 23.86 | 23.86 | -0.08% | 765,265 |
| Sep 29, 2025 | 24.28 | 24.67 | 22.52 | 23.88 | 23.88 | -2.09% | 674,644 |
| Sep 26, 2025 | 24.85 | 25.04 | 23.61 | 24.39 | 24.39 | -2.48% | 391,070 |
| Sep 25, 2025 | 24.70 | 25.16 | 23.85 | 25.01 | 25.01 | 0.04% | 543,124 |
| Sep 24, 2025 | 25.28 | 25.55 | 23.70 | 25.00 | 25.00 | -2.23% | 779,973 |
| Sep 23, 2025 | 25.96 | 26.27 | 24.30 | 25.57 | 25.57 | -2.74% | 645,919 |
| Sep 22, 2025 | 26.99 | 26.99 | 25.97 | 26.29 | 26.29 | -3.02% | 288,505 |
| Sep 19, 2025 | 27.75 | 28.37 | 26.98 | 27.11 | 27.11 | -2.62% | 426,938 |
| Sep 18, 2025 | 27.91 | 28.93 | 27.14 | 27.84 | 27.84 | 0.32% | 305,444 |
| Sep 17, 2025 | 27.59 | 28.52 | 27.01 | 27.75 | 27.75 | 0.18% | 383,622 |
| Sep 16, 2025 | 28.24 | 28.99 | 26.64 | 27.70 | 27.70 | -0.40% | 316,087 |
| Sep 15, 2025 | 27.49 | 30.40 | 25.74 | 27.81 | 27.81 | 1.02% | 1,273,586 |