Black Rock Coffee Bar, Inc. (BRCB)
NASDAQ: BRCB · Real-Time Price · USD
8.64
-0.17 (-1.93%)
At close: Aug 20, 2026, 4:00 PM EDT
8.30
-0.34 (-3.94%)
Pre-market: Aug 21, 2026, 4:00 AM EDT
Black Rock Coffee Bar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 8.61 | 8.96 | 8.45 | 8.64 | 8.64 | -1.93% | 429,136 |
| Aug 19, 2026 | 7.88 | 8.84 | 7.88 | 8.81 | 8.81 | 13.09% | 429,216 |
| Aug 18, 2026 | 7.90 | 7.92 | 7.73 | 7.79 | 7.79 | -1.39% | 140,440 |
| Aug 17, 2026 | 8.16 | 8.23 | 7.70 | 7.90 | 7.90 | -3.54% | 402,797 |
| Aug 14, 2026 | 8.00 | 8.40 | 7.96 | 8.19 | 8.19 | 2.25% | 277,982 |
| Aug 13, 2026 | 8.11 | 8.75 | 7.94 | 8.01 | 8.01 | -2.67% | 461,872 |
| Aug 12, 2026 | 7.43 | 8.53 | 7.25 | 8.23 | 8.23 | 19.10% | 794,731 |
| Aug 11, 2026 | 7.27 | 7.49 | 6.84 | 6.91 | 6.91 | -5.34% | 516,538 |
| Aug 10, 2026 | 7.38 | 7.43 | 7.08 | 7.30 | 7.30 | -0.68% | 364,567 |
| Aug 7, 2026 | 7.58 | 7.67 | 7.30 | 7.35 | 7.35 | -2.13% | 396,960 |
| Aug 6, 2026 | 8.16 | 8.20 | 7.47 | 7.51 | 7.51 | -11.85% | 453,793 |
| Aug 5, 2026 | 8.12 | 8.55 | 8.01 | 8.52 | 8.52 | 5.84% | 229,711 |
| Aug 4, 2026 | 7.92 | 8.16 | 7.88 | 8.05 | 8.05 | 2.03% | 232,740 |
| Aug 3, 2026 | 8.18 | 8.43 | 7.77 | 7.89 | 7.89 | -2.11% | 407,414 |
| Jul 31, 2026 | 8.09 | 8.28 | 7.84 | 8.06 | 8.06 | 1.13% | 276,336 |
| Jul 30, 2026 | 8.07 | 8.12 | 7.90 | 7.97 | 7.97 | -0.50% | 390,650 |
| Jul 29, 2026 | 8.39 | 8.54 | 7.98 | 8.01 | 8.01 | -4.64% | 256,840 |
| Jul 28, 2026 | 8.40 | 8.67 | 8.20 | 8.40 | 8.40 | 0.84% | 247,497 |
| Jul 27, 2026 | 8.08 | 8.37 | 8.08 | 8.33 | 8.33 | 5.71% | 143,208 |
| Jul 24, 2026 | 7.91 | 8.07 | 7.75 | 7.88 | 7.88 | 0.64% | 154,756 |
| Jul 23, 2026 | 7.81 | 7.92 | 7.55 | 7.83 | 7.83 | -1.76% | 222,036 |
| Jul 22, 2026 | 7.93 | 8.02 | 7.82 | 7.97 | 7.97 | 0.50% | 167,683 |
| Jul 21, 2026 | 8.05 | 8.08 | 7.70 | 7.93 | 7.93 | -1.12% | 268,191 |
| Jul 20, 2026 | 7.89 | 8.08 | 7.66 | 8.02 | 8.02 | 2.56% | 320,628 |
| Jul 17, 2026 | 7.88 | 8.17 | 7.77 | 7.82 | 7.82 | -2.37% | 236,623 |
| Jul 16, 2026 | 7.98 | 8.30 | 7.97 | 8.01 | 8.01 | - | 276,410 |
| Jul 15, 2026 | 7.75 | 8.33 | 7.74 | 8.01 | 8.01 | -0.25% | 558,632 |
| Jul 14, 2026 | 8.14 | 8.26 | 7.90 | 8.03 | 8.03 | -2.67% | 290,705 |
| Jul 13, 2026 | 8.22 | 8.54 | 8.10 | 8.25 | 8.25 | 0.24% | 299,552 |
| Jul 10, 2026 | 8.11 | 8.36 | 7.99 | 8.23 | 8.23 | 1.48% | 197,741 |
| Jul 9, 2026 | 7.57 | 8.16 | 7.42 | 8.11 | 8.11 | 6.01% | 288,802 |
| Jul 8, 2026 | 7.63 | 7.73 | 7.37 | 7.65 | 7.65 | -0.91% | 304,076 |
| Jul 7, 2026 | 8.10 | 8.37 | 7.68 | 7.72 | 7.72 | -4.69% | 367,560 |
| Jul 6, 2026 | 8.30 | 8.30 | 7.90 | 8.10 | 8.10 | -3.23% | 270,691 |
| Jul 2, 2026 | 8.48 | 8.77 | 8.15 | 8.37 | 8.37 | -1.06% | 236,996 |
| Jul 1, 2026 | 8.29 | 8.65 | 8.16 | 8.46 | 8.46 | 2.05% | 664,061 |
| Jun 30, 2026 | 8.19 | 8.55 | 7.85 | 8.29 | 8.29 | 1.72% | 449,377 |
| Jun 29, 2026 | 8.12 | 8.55 | 7.93 | 8.15 | 8.15 | 0.25% | 674,237 |
| Jun 26, 2026 | 7.23 | 8.15 | 7.23 | 8.13 | 8.13 | 12.60% | 1,143,133 |
| Jun 25, 2026 | 7.52 | 7.67 | 7.13 | 7.22 | 7.22 | -4.12% | 274,941 |
| Jun 24, 2026 | 7.14 | 7.91 | 7.14 | 7.53 | 7.53 | 5.76% | 549,153 |
| Jun 23, 2026 | 6.99 | 7.31 | 6.94 | 7.12 | 7.12 | 0.99% | 261,035 |
| Jun 22, 2026 | 7.58 | 7.58 | 7.02 | 7.05 | 7.05 | -8.68% | 386,777 |
| Jun 18, 2026 | 7.39 | 7.75 | 7.30 | 7.72 | 7.72 | 5.61% | 615,819 |
| Jun 17, 2026 | 7.35 | 7.64 | 7.21 | 7.31 | 7.31 | -1.48% | 514,442 |
| Jun 16, 2026 | 7.80 | 8.00 | 7.28 | 7.42 | 7.42 | -3.64% | 488,025 |
| Jun 15, 2026 | 7.55 | 7.93 | 7.55 | 7.70 | 7.70 | 4.48% | 910,693 |
| Jun 12, 2026 | 7.04 | 7.53 | 6.85 | 7.37 | 7.37 | 4.69% | 1,068,372 |
| Jun 11, 2026 | 6.47 | 7.17 | 6.26 | 7.04 | 7.04 | 9.15% | 773,580 |
| Jun 10, 2026 | 6.19 | 6.77 | 6.13 | 6.45 | 6.45 | 3.04% | 445,710 |