Black Rock Coffee Bar, Inc. (BRCB)
NASDAQ: BRCB · Real-Time Price · USD
7.13
-0.05 (-0.70%)
At close: Sep 30, 2026, 4:00 PM EDT
7.03
-0.10 (-1.38%)
After-hours: Sep 30, 2026, 7:30 PM EDT
Black Rock Coffee Bar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.25 | 7.25 | 6.98 | 7.13 | 7.13 | -0.70% | 226,587 |
| Sep 29, 2026 | 7.13 | 7.30 | 7.05 | 7.18 | 7.18 | 1.13% | 166,027 |
| Sep 28, 2026 | 7.13 | 7.28 | 7.00 | 7.10 | 7.10 | -1.25% | 200,537 |
| Sep 25, 2026 | 7.19 | 7.34 | 7.08 | 7.19 | 7.19 | - | 212,753 |
| Sep 24, 2026 | 7.09 | 7.27 | 7.00 | 7.19 | 7.19 | 0.98% | 178,711 |
| Sep 23, 2026 | 7.10 | 7.29 | 6.85 | 7.12 | 7.12 | -0.42% | 266,505 |
| Sep 22, 2026 | 7.39 | 7.60 | 7.04 | 7.15 | 7.15 | -1.92% | 253,332 |
| Sep 21, 2026 | 7.30 | 7.33 | 6.93 | 7.29 | 7.29 | 1.39% | 274,239 |
| Sep 18, 2026 | 7.07 | 7.35 | 7.07 | 7.19 | 7.19 | 0.42% | 785,092 |
| Sep 17, 2026 | 7.08 | 7.23 | 6.85 | 7.16 | 7.16 | 3.77% | 303,156 |
| Sep 16, 2026 | 7.00 | 7.24 | 6.86 | 6.90 | 6.90 | -1.15% | 399,300 |
| Sep 15, 2026 | 8.14 | 8.14 | 6.95 | 6.98 | 6.98 | -14.46% | 626,628 |
| Sep 14, 2026 | 8.47 | 8.73 | 8.14 | 8.16 | 8.16 | -3.77% | 286,160 |
| Sep 11, 2026 | 8.92 | 9.06 | 8.40 | 8.48 | 8.48 | -3.09% | 341,580 |
| Sep 10, 2026 | 8.74 | 8.85 | 8.53 | 8.75 | 8.75 | -1.35% | 398,121 |
| Sep 9, 2026 | 9.39 | 9.63 | 8.78 | 8.87 | 8.87 | -6.93% | 691,641 |
| Sep 8, 2026 | 9.47 | 9.62 | 9.37 | 9.53 | 9.53 | -0.52% | 417,271 |
| Sep 4, 2026 | 9.27 | 9.75 | 9.18 | 9.58 | 9.58 | 1.91% | 329,174 |
| Sep 3, 2026 | 9.74 | 9.80 | 9.29 | 9.40 | 9.40 | -1.47% | 382,583 |
| Sep 2, 2026 | 9.30 | 9.80 | 9.28 | 9.54 | 9.54 | 2.36% | 319,587 |
| Sep 1, 2026 | 9.39 | 9.61 | 9.05 | 9.32 | 9.32 | -2.41% | 357,581 |
| Aug 31, 2026 | 9.16 | 9.67 | 9.16 | 9.55 | 9.55 | 4.60% | 481,540 |
| Aug 28, 2026 | 9.07 | 9.35 | 8.85 | 9.13 | 9.13 | 0.66% | 357,167 |
| Aug 27, 2026 | 9.03 | 9.48 | 9.02 | 9.07 | 9.07 | -0.55% | 584,831 |
| Aug 26, 2026 | 9.19 | 9.22 | 9.00 | 9.12 | 9.12 | -0.33% | 170,011 |
| Aug 25, 2026 | 9.43 | 9.47 | 8.94 | 9.15 | 9.15 | -3.17% | 189,877 |
| Aug 24, 2026 | 8.83 | 9.47 | 8.44 | 9.45 | 9.45 | 2.16% | 447,476 |
| Aug 21, 2026 | 8.75 | 9.34 | 8.74 | 9.25 | 9.25 | 7.06% | 327,097 |
| 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 |