Black Rock Coffee Bar, Inc. (BRCB)
NASDAQ: BRCB · Real-Time Price · USD
11.10
+0.36 (3.35%)
Nov 9, 2026, 4:00 PM EST - Market closed
Black Rock Coffee Bar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 10.58 | 11.64 | 10.58 | 11.10 | 11.10 | 3.35% | 838,940 |
| Nov 6, 2026 | 10.54 | 11.77 | 10.28 | 10.74 | 10.74 | 1.61% | 1,101,291 |
| Nov 5, 2026 | 10.90 | 10.90 | 10.15 | 10.57 | 10.57 | -3.82% | 970,695 |
| Nov 4, 2026 | 10.15 | 11.07 | 10.15 | 10.99 | 10.99 | 11.23% | 653,903 |
| Nov 3, 2026 | 10.67 | 10.75 | 9.78 | 9.88 | 9.88 | -6.92% | 450,410 |
| Nov 2, 2026 | 10.55 | 11.13 | 10.53 | 10.62 | 10.62 | 2.07% | 534,076 |
| Oct 30, 2026 | 10.59 | 10.85 | 10.30 | 10.40 | 10.40 | -1.79% | 454,075 |
| Oct 29, 2026 | 10.30 | 10.80 | 10.16 | 10.59 | 10.59 | 3.82% | 488,894 |
| Oct 28, 2026 | 10.28 | 10.75 | 9.86 | 10.20 | 10.20 | -1.64% | 697,069 |
| Oct 27, 2026 | 10.00 | 10.41 | 9.83 | 10.37 | 10.37 | 4.54% | 865,382 |
| Oct 26, 2026 | 9.72 | 10.08 | 9.53 | 9.92 | 9.92 | 1.12% | 532,585 |
| Oct 23, 2026 | 9.45 | 9.82 | 9.17 | 9.81 | 9.81 | 1.66% | 486,711 |
| Oct 22, 2026 | 8.55 | 9.88 | 8.55 | 9.65 | 9.65 | 11.43% | 639,443 |
| Oct 21, 2026 | 8.70 | 8.86 | 8.48 | 8.66 | 8.66 | 0.46% | 328,279 |
| Oct 20, 2026 | 8.47 | 8.83 | 8.39 | 8.62 | 8.62 | 1.77% | 260,124 |
| Oct 19, 2026 | 8.02 | 8.69 | 7.79 | 8.47 | 8.47 | 4.96% | 522,493 |
| Oct 16, 2026 | 8.36 | 8.58 | 8.05 | 8.07 | 8.07 | -2.42% | 539,432 |
| Oct 15, 2026 | 7.32 | 8.30 | 7.25 | 8.27 | 8.27 | 14.54% | 515,678 |
| Oct 14, 2026 | 7.28 | 7.40 | 7.06 | 7.22 | 7.22 | -2.17% | 247,033 |
| Oct 13, 2026 | 7.19 | 7.50 | 7.13 | 7.38 | 7.38 | 2.50% | 248,090 |
| Oct 12, 2026 | 7.14 | 7.26 | 7.06 | 7.20 | 7.20 | -0.69% | 193,827 |
| Oct 9, 2026 | 7.17 | 7.31 | 7.13 | 7.25 | 7.25 | 1.26% | 287,274 |
| Oct 8, 2026 | 7.14 | 7.31 | 7.01 | 7.16 | 7.16 | -0.56% | 322,448 |
| Oct 7, 2026 | 7.30 | 7.39 | 7.13 | 7.20 | 7.20 | -2.57% | 329,394 |
| Oct 6, 2026 | 6.98 | 7.43 | 6.82 | 7.39 | 7.39 | 6.79% | 264,209 |
| Oct 5, 2026 | 7.00 | 7.07 | 6.71 | 6.92 | 6.92 | -0.57% | 334,066 |
| Oct 2, 2026 | 7.05 | 7.07 | 6.85 | 6.96 | 6.96 | -0.43% | 229,706 |
| Oct 1, 2026 | 7.13 | 7.20 | 6.97 | 6.99 | 6.99 | -1.96% | 177,785 |
| Sep 30, 2026 | 7.25 | 7.25 | 6.98 | 7.13 | 7.13 | -0.70% | 226,689 |
| Sep 29, 2026 | 7.13 | 7.30 | 7.05 | 7.18 | 7.18 | 1.13% | 183,862 |
| Sep 28, 2026 | 7.13 | 7.28 | 7.00 | 7.10 | 7.10 | -1.25% | 200,732 |
| Sep 25, 2026 | 7.19 | 7.34 | 7.08 | 7.19 | 7.19 | - | 216,911 |
| Sep 24, 2026 | 7.09 | 7.27 | 7.00 | 7.19 | 7.19 | 0.98% | 178,726 |
| Sep 23, 2026 | 7.10 | 7.29 | 6.85 | 7.12 | 7.12 | -0.42% | 266,513 |
| Sep 22, 2026 | 7.39 | 7.60 | 7.04 | 7.15 | 7.15 | -1.92% | 253,414 |
| Sep 21, 2026 | 7.30 | 7.33 | 6.93 | 7.29 | 7.29 | 1.39% | 274,320 |
| Sep 18, 2026 | 7.07 | 7.35 | 7.07 | 7.19 | 7.19 | 0.42% | 785,115 |
| Sep 17, 2026 | 7.08 | 7.23 | 6.85 | 7.16 | 7.16 | 3.77% | 303,910 |
| Sep 16, 2026 | 7.00 | 7.24 | 6.86 | 6.90 | 6.90 | -1.15% | 399,682 |
| Sep 15, 2026 | 8.14 | 8.14 | 6.95 | 6.98 | 6.98 | -14.46% | 631,385 |
| Sep 14, 2026 | 8.47 | 8.73 | 8.14 | 8.16 | 8.16 | -3.77% | 286,211 |
| Sep 11, 2026 | 8.92 | 9.06 | 8.40 | 8.48 | 8.48 | -3.09% | 341,584 |
| Sep 10, 2026 | 8.74 | 8.85 | 8.53 | 8.75 | 8.75 | -1.35% | 398,123 |
| Sep 9, 2026 | 9.39 | 9.63 | 8.78 | 8.87 | 8.87 | -6.93% | 691,802 |
| Sep 8, 2026 | 9.47 | 9.62 | 9.37 | 9.53 | 9.53 | -0.52% | 417,422 |
| Sep 4, 2026 | 9.27 | 9.75 | 9.18 | 9.58 | 9.58 | 1.91% | 329,304 |
| Sep 3, 2026 | 9.74 | 9.80 | 9.29 | 9.40 | 9.40 | -1.47% | 382,998 |
| Sep 2, 2026 | 9.30 | 9.80 | 9.28 | 9.54 | 9.54 | 2.36% | 319,604 |
| Sep 1, 2026 | 9.39 | 9.61 | 9.05 | 9.32 | 9.32 | -2.41% | 357,602 |
| Aug 31, 2026 | 9.16 | 9.67 | 9.16 | 9.55 | 9.55 | 4.60% | 482,655 |