Black Rock Coffee Bar, Inc. (BRCB)
NASDAQ: BRCB · Real-Time Price · USD
6.97
-0.36 (-4.85%)
Jun 3, 2026, 10:54 AM EDT - Market open
Black Rock Coffee Bar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.65 | 7.79 | 7.40 | 7.73 | - | 5.60% | 4,928 |
| Jun 2, 2026 | 7.81 | 8.07 | 7.11 | 7.32 | 7.32 | -8.96% | 981,077 |
| Jun 1, 2026 | 8.30 | 8.43 | 7.80 | 8.04 | 8.04 | -3.37% | 807,001 |
| May 29, 2026 | 8.50 | 8.82 | 8.22 | 8.32 | 8.32 | -2.12% | 1,064,020 |
| May 28, 2026 | 8.43 | 8.63 | 8.21 | 8.50 | 8.50 | 1.43% | 894,114 |
| May 27, 2026 | 7.49 | 8.72 | 7.48 | 8.38 | 8.38 | 12.79% | 1,221,706 |
| May 26, 2026 | 7.29 | 7.49 | 7.03 | 7.43 | 7.43 | 9.10% | 1,379,236 |
| May 22, 2026 | 6.74 | 7.11 | 6.66 | 6.81 | 6.81 | 3.50% | 1,098,848 |
| May 21, 2026 | 6.37 | 6.61 | 6.13 | 6.58 | 6.58 | 3.30% | 793,748 |
| May 20, 2026 | 6.98 | 6.98 | 6.32 | 6.37 | 6.37 | -4.64% | 1,466,322 |
| May 19, 2026 | 6.92 | 7.37 | 6.64 | 6.68 | 6.68 | -3.33% | 645,606 |
| May 18, 2026 | 7.03 | 7.39 | 6.86 | 6.91 | 6.91 | -1.43% | 1,018,853 |
| May 15, 2026 | 7.08 | 7.36 | 6.93 | 7.01 | 7.01 | -2.09% | 1,057,631 |
| May 14, 2026 | 7.70 | 8.18 | 7.09 | 7.16 | 7.16 | -6.41% | 2,055,528 |
| May 13, 2026 | 9.51 | 10.24 | 7.60 | 7.65 | 7.65 | -30.26% | 2,735,225 |
| May 12, 2026 | 10.92 | 11.30 | 10.62 | 10.97 | 10.97 | -0.18% | 349,962 |
| May 11, 2026 | 11.44 | 11.51 | 10.95 | 10.99 | 10.99 | -4.27% | 207,034 |
| May 8, 2026 | 11.46 | 11.62 | 11.09 | 11.48 | 11.48 | 0.17% | 152,268 |
| May 7, 2026 | 11.79 | 12.07 | 11.31 | 11.46 | 11.46 | -5.29% | 459,049 |
| May 6, 2026 | 12.20 | 12.40 | 11.85 | 12.10 | 12.10 | 0.41% | 161,984 |
| May 5, 2026 | 11.45 | 12.20 | 11.30 | 12.05 | 12.05 | 5.89% | 284,257 |
| May 4, 2026 | 12.00 | 12.49 | 11.35 | 11.38 | 11.38 | -5.79% | 555,158 |
| May 1, 2026 | 12.46 | 12.71 | 12.07 | 12.08 | 12.08 | -1.63% | 208,902 |
| Apr 30, 2026 | 12.24 | 12.38 | 11.99 | 12.28 | 12.28 | 0.33% | 464,888 |
| Apr 29, 2026 | 12.14 | 12.39 | 11.95 | 12.24 | 12.24 | 0.08% | 229,601 |
| Apr 28, 2026 | 12.65 | 12.83 | 12.21 | 12.23 | 12.23 | -4.08% | 346,233 |
| Apr 27, 2026 | 12.90 | 13.06 | 12.69 | 12.75 | 12.75 | -2.37% | 256,046 |
| Apr 24, 2026 | 12.70 | 13.34 | 12.50 | 13.06 | 13.06 | 2.83% | 348,006 |
| Apr 23, 2026 | 13.39 | 13.50 | 12.59 | 12.70 | 12.70 | -5.58% | 582,793 |
| Apr 22, 2026 | 14.07 | 14.42 | 13.43 | 13.45 | 13.45 | -4.27% | 400,306 |
| Apr 21, 2026 | 14.42 | 14.76 | 13.92 | 14.05 | 14.05 | -2.97% | 151,225 |
| Apr 20, 2026 | 14.71 | 14.75 | 14.01 | 14.48 | 14.48 | -3.08% | 180,990 |
| Apr 17, 2026 | 14.64 | 15.32 | 14.64 | 14.94 | 14.94 | 4.77% | 334,412 |
| Apr 16, 2026 | 14.36 | 14.48 | 13.89 | 14.26 | 14.26 | -0.70% | 213,046 |
| Apr 15, 2026 | 14.14 | 14.69 | 14.14 | 14.36 | 14.36 | 1.70% | 266,998 |
| Apr 14, 2026 | 13.55 | 14.36 | 13.40 | 14.12 | 14.12 | 5.77% | 204,080 |
| Apr 13, 2026 | 13.97 | 13.97 | 13.09 | 13.35 | 13.35 | -5.59% | 361,232 |
| Apr 10, 2026 | 14.84 | 15.04 | 14.09 | 14.14 | 14.14 | -4.72% | 211,316 |
| Apr 9, 2026 | 14.37 | 14.93 | 13.97 | 14.84 | 14.84 | 2.63% | 262,280 |
| Apr 8, 2026 | 14.28 | 14.79 | 14.05 | 14.46 | 14.46 | 5.93% | 259,758 |
| Apr 7, 2026 | 13.51 | 13.73 | 13.23 | 13.65 | 13.65 | -0.51% | 294,621 |
| Apr 6, 2026 | 13.11 | 14.09 | 13.11 | 13.72 | 13.72 | 4.10% | 495,778 |
| Apr 2, 2026 | 12.93 | 13.79 | 12.88 | 13.18 | 13.18 | 0.30% | 389,319 |
| Apr 1, 2026 | 13.10 | 13.21 | 12.73 | 13.14 | 13.14 | 1.70% | 521,249 |
| Mar 31, 2026 | 12.60 | 13.45 | 12.60 | 12.92 | 12.92 | 5.38% | 694,664 |
| Mar 30, 2026 | 12.29 | 12.75 | 11.84 | 12.26 | 12.26 | -0.08% | 733,935 |
| Mar 27, 2026 | 13.34 | 13.36 | 12.25 | 12.27 | 12.27 | -9.38% | 732,325 |
| Mar 26, 2026 | 14.64 | 15.20 | 13.51 | 13.54 | 13.54 | -8.82% | 428,651 |
| Mar 25, 2026 | 14.93 | 15.06 | 14.10 | 14.85 | 14.85 | 1.09% | 230,582 |
| Mar 24, 2026 | 14.64 | 15.02 | 14.40 | 14.69 | 14.69 | -1.14% | 228,218 |