Black Rock Coffee Bar, Inc. (BRCB)
NASDAQ: BRCB · Real-Time Price · USD
8.13
+0.91 (12.60%)
At close: Jun 26, 2026, 4:00 PM EDT
8.09
-0.04 (-0.49%)
After-hours: Jun 26, 2026, 7:46 PM EDT
Black Rock Coffee Bar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.23 | 8.15 | 7.23 | 8.13 | 8.13 | 12.60% | 1,070,304 |
| Jun 25, 2026 | 7.52 | 7.67 | 7.13 | 7.22 | 7.22 | -4.12% | 274,371 |
| Jun 24, 2026 | 7.14 | 7.91 | 7.14 | 7.53 | 7.53 | 5.76% | 547,196 |
| Jun 23, 2026 | 6.99 | 7.31 | 6.94 | 7.12 | 7.12 | 0.99% | 260,948 |
| Jun 22, 2026 | 7.58 | 7.58 | 7.02 | 7.05 | 7.05 | -8.68% | 386,642 |
| Jun 18, 2026 | 7.39 | 7.75 | 7.30 | 7.72 | 7.72 | 5.61% | 615,590 |
| Jun 17, 2026 | 7.35 | 7.64 | 7.21 | 7.31 | 7.31 | -1.48% | 513,609 |
| Jun 16, 2026 | 7.80 | 8.00 | 7.28 | 7.42 | 7.42 | -3.64% | 487,856 |
| Jun 15, 2026 | 7.55 | 7.93 | 7.55 | 7.70 | 7.70 | 4.48% | 910,667 |
| Jun 12, 2026 | 7.04 | 7.53 | 6.85 | 7.37 | 7.37 | 4.69% | 1,067,843 |
| Jun 11, 2026 | 6.47 | 7.17 | 6.26 | 7.04 | 7.04 | 9.15% | 771,813 |
| Jun 10, 2026 | 6.19 | 6.77 | 6.13 | 6.45 | 6.45 | 3.04% | 444,327 |
| Jun 9, 2026 | 6.20 | 6.48 | 6.15 | 6.26 | 6.26 | 1.13% | 389,048 |
| Jun 8, 2026 | 6.25 | 6.42 | 6.11 | 6.19 | 6.19 | -1.90% | 456,410 |
| Jun 5, 2026 | 6.59 | 6.72 | 6.18 | 6.31 | 6.31 | -3.22% | 478,470 |
| Jun 4, 2026 | 7.00 | 7.22 | 6.40 | 6.52 | 6.52 | -6.99% | 807,877 |
| Jun 3, 2026 | 7.35 | 7.35 | 6.72 | 7.01 | 7.01 | -4.23% | 700,476 |
| 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 |