Black Rock Coffee Bar, Inc. (BRCB)
NASDAQ: BRCB · Real-Time Price · USD
7.88
+0.05 (0.64%)
At close: Jul 24, 2026, 4:00 PM EDT
8.05
+0.17 (2.16%)
After-hours: Jul 24, 2026, 7:52 PM EDT
Black Rock Coffee Bar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 6.20 | 6.48 | 6.15 | 6.26 | 6.26 | 1.13% | 389,165 |
| Jun 8, 2026 | 6.25 | 6.42 | 6.11 | 6.19 | 6.19 | -1.90% | 456,760 |
| Jun 5, 2026 | 6.59 | 6.72 | 6.18 | 6.31 | 6.31 | -3.22% | 482,566 |
| Jun 4, 2026 | 7.00 | 7.22 | 6.40 | 6.52 | 6.52 | -6.99% | 808,561 |
| Jun 3, 2026 | 7.35 | 7.35 | 6.72 | 7.01 | 7.01 | -4.23% | 701,918 |
| Jun 2, 2026 | 7.81 | 8.07 | 7.11 | 7.32 | 7.32 | -8.96% | 982,965 |
| Jun 1, 2026 | 8.30 | 8.43 | 7.80 | 8.04 | 8.04 | -3.37% | 822,155 |
| May 29, 2026 | 8.50 | 8.82 | 8.22 | 8.32 | 8.32 | -2.12% | 1,065,150 |
| May 28, 2026 | 8.43 | 8.63 | 8.21 | 8.50 | 8.50 | 1.43% | 894,738 |
| May 27, 2026 | 7.49 | 8.72 | 7.48 | 8.38 | 8.38 | 12.79% | 1,226,074 |
| May 26, 2026 | 7.29 | 7.49 | 7.03 | 7.43 | 7.43 | 9.10% | 1,383,105 |
| May 22, 2026 | 6.74 | 7.11 | 6.66 | 6.81 | 6.81 | 3.50% | 1,099,283 |
| May 21, 2026 | 6.37 | 6.61 | 6.13 | 6.58 | 6.58 | 3.30% | 807,443 |
| May 20, 2026 | 6.98 | 6.98 | 6.32 | 6.37 | 6.37 | -4.64% | 1,487,983 |
| May 19, 2026 | 6.92 | 7.37 | 6.64 | 6.68 | 6.68 | -3.33% | 660,372 |
| May 18, 2026 | 7.03 | 7.39 | 6.86 | 6.91 | 6.91 | -1.43% | 1,019,746 |
| 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 |