Skip to main content
logo
Black Rock Coffee Bar, Inc. (BRCB)
NASDAQ: BRCB · Real-Time Price · USD
13.57
-0.57 (-4.03%)
Apr 13, 2026, 11:42 AM EDT - Market open

Black Rock Coffee Bar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 202613.9713.9713.2013.36--5.52%58,065
Apr 10, 202614.8415.0414.0914.1414.14-4.72%211,315
Apr 9, 202614.3714.9313.9714.8414.842.63%262,280
Apr 8, 202614.2814.7914.0514.4614.465.93%259,735
Apr 7, 202613.5113.7313.2313.6513.65-0.51%294,313
Apr 6, 202613.1114.0913.1113.7213.724.10%495,665
Apr 2, 202612.9313.7912.8813.1813.180.30%386,657
Apr 1, 202613.1013.2112.7313.1413.141.70%521,183
Mar 31, 202612.6013.4512.6012.9212.925.38%694,664
Mar 30, 202612.2912.7511.8412.2612.26-0.08%733,935
Mar 27, 202613.3413.3612.2512.2712.27-9.38%732,320
Mar 26, 202614.6415.2013.5113.5413.54-8.82%428,621
Mar 25, 202614.9315.0614.1014.8514.851.09%230,548
Mar 24, 202614.6415.0214.4014.6914.69-1.14%227,292
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