Black Rock Coffee Bar, Inc. (BRCB)
NASDAQ: BRCB · Real-Time Price · USD
8.68
-0.19 (-2.14%)
Sep 10, 2026, 1:14 PM EDT - Market open
Black Rock Coffee Bar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 8.74 | 8.84 | 8.54 | 8.55 | - | -3.61% | 93,969 |
| 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 |
| 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 |