Skip to main content
logo
Black Rock Coffee Bar, Inc. (BRCB)
NASDAQ: BRCB · Real-Time Price · USD
11.12
+0.13 (1.18%)
May 12, 2026, 12:31 PM EDT - Market open

Black Rock Coffee Bar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202610.9211.3010.6211.07-0.73%100,534
May 11, 202611.4411.5110.9510.9910.99-4.27%206,900
May 8, 202611.4611.6211.0911.4811.480.17%151,872
May 7, 202611.7912.0711.3111.4611.46-5.29%459,032
May 6, 202612.2012.4011.8512.1012.100.41%161,961
May 5, 202611.4512.2011.3012.0512.055.89%284,241
May 4, 202612.0012.4911.3511.3811.38-5.79%555,098
May 1, 202612.4612.7112.0712.0812.08-1.63%208,724
Apr 30, 202612.2412.3811.9912.2812.280.33%464,878
Apr 29, 202612.1412.3911.9512.2412.240.08%229,601
Apr 28, 202612.6512.8312.2112.2312.23-4.08%346,233
Apr 27, 202612.9013.0612.6912.7512.75-2.37%256,046
Apr 24, 202612.7013.3412.5013.0613.062.83%348,006
Apr 23, 202613.3913.5012.5912.7012.70-5.58%582,793
Apr 22, 202614.0714.4213.4313.4513.45-4.27%400,306
Apr 21, 202614.4214.7613.9214.0514.05-2.97%151,225
Apr 20, 202614.7114.7514.0114.4814.48-3.08%180,990
Apr 17, 202614.6415.3214.6414.9414.944.77%334,412
Apr 16, 202614.3614.4813.8914.2614.26-0.70%213,046
Apr 15, 202614.1414.6914.1414.3614.361.70%266,998
Apr 14, 202613.5514.3613.4014.1214.125.77%204,080
Apr 13, 202613.9713.9713.0913.3513.35-5.59%361,232
Apr 10, 202614.8415.0414.0914.1414.14-4.72%211,316
Apr 9, 202614.3714.9313.9714.8414.842.63%262,280
Apr 8, 202614.2814.7914.0514.4614.465.93%259,758
Apr 7, 202613.5113.7313.2313.6513.65-0.51%294,621
Apr 6, 202613.1114.0913.1113.7213.724.10%495,778
Apr 2, 202612.9313.7912.8813.1813.180.30%389,319
Apr 1, 202613.1013.2112.7313.1413.141.70%521,249
Mar 31, 202612.6013.4512.6012.9212.925.38%694,664
Mar 30, 202612.2912.7511.8412.2612.26-0.08%733,935
Mar 27, 202613.3413.3612.2512.2712.27-9.38%732,325
Mar 26, 202614.6415.2013.5113.5413.54-8.82%428,651
Mar 25, 202614.9315.0614.1014.8514.851.09%230,582
Mar 24, 202614.6415.0214.4014.6914.69-1.14%228,218
Mar 23, 202615.3416.1614.0214.8614.86-0.80%424,648
Mar 20, 202616.2416.2814.9614.9814.98-8.21%433,218
Mar 19, 202616.4416.7616.1916.3216.32-0.61%321,782
Mar 18, 202617.0017.3416.3616.4216.42-4.31%551,350
Mar 17, 202616.2617.7116.2617.1617.165.93%696,794
Mar 16, 202616.2217.0415.9916.2016.200.56%1,465,686
Mar 13, 202616.2316.5415.9216.1116.11-0.74%524,606
Mar 12, 202616.4417.2216.1816.2316.23-2.87%550,270
Mar 11, 202615.9416.7915.4516.7116.714.24%514,778
Mar 10, 202615.7916.9215.2116.0316.031.71%442,964
Mar 9, 202616.2916.2914.9615.7615.76-5.23%578,457
Mar 6, 202616.7716.9016.0016.6316.631.09%416,671
Mar 5, 202616.0117.4916.0016.4516.451.42%1,274,439
Mar 4, 202615.1216.7515.0416.2216.229.59%1,708,984
Mar 3, 202613.6314.9413.3814.8014.807.32%950,194