Skip to main content
logo
Black Rock Coffee Bar, Inc. (BRCB)
NASDAQ: BRCB · Real-Time Price · USD
14.86
-0.12 (-0.80%)
At close: Mar 23, 2026, 4:00 PM EDT
15.29
+0.43 (2.89%)
After-hours: Mar 23, 2026, 7:03 PM EDT

Black Rock Coffee Bar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202615.3416.1614.0214.8614.86-0.80%424,614
Mar 20, 202616.2416.2814.9614.9814.98-8.21%426,604
Mar 19, 202616.4416.7616.1916.3216.32-0.61%320,217
Mar 18, 202617.0017.3416.3616.4216.42-4.31%551,321
Mar 17, 202616.2617.7116.2617.1617.165.93%696,440
Mar 16, 202616.2217.0415.9916.2016.200.56%1,465,668
Mar 13, 202616.2316.5415.9216.1116.11-0.74%524,523
Mar 12, 202616.4417.2216.1816.2316.23-2.87%550,254
Mar 11, 202615.9416.7915.4516.7116.714.24%514,460
Mar 10, 202615.7916.9215.2116.0316.031.71%441,519
Mar 9, 202616.2916.2914.9615.7615.76-5.23%557,951
Mar 6, 202616.7716.9016.0016.6316.631.09%416,406
Mar 5, 202616.0117.4916.0016.4516.451.42%1,252,113
Mar 4, 202615.1216.7515.0416.2216.229.59%1,708,373
Mar 3, 202613.6314.9413.3814.8014.807.32%929,571
Mar 2, 202612.9613.9612.9313.7913.793.37%664,574
Feb 27, 202613.0613.8912.5113.3413.34-0.07%495,979
Feb 26, 202612.5513.4512.5013.3513.355.87%881,074
Feb 25, 202611.7812.9211.7112.6112.618.61%718,332
Feb 24, 202612.0412.5511.5111.6111.61-3.65%387,908
Feb 23, 202612.8312.9912.0412.0512.05-7.24%419,123
Feb 20, 202612.5613.5812.5612.9912.992.44%620,391
Feb 19, 202613.2813.2812.4012.6812.68-4.73%967,234
Feb 18, 202613.8214.3313.2213.3113.31-2.92%340,281
Feb 17, 202614.4314.9013.5113.7113.71-4.92%502,696
Feb 13, 202614.4115.1914.4014.4214.420.98%279,306
Feb 12, 202614.6514.7614.1914.2814.28-2.33%855,531
Feb 11, 202615.5815.7513.9714.6214.62-4.82%589,577
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