Black Rock Coffee Bar, Inc. Class A BRCB
NASDAQ · United States · Consumer Services
$7.00-0.13 (-1.80%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.99 | -1.89% | $7.13 | $7.20 | $6.97 | 44.08K |
| 2026-09-30 | $7.13 | -0.70% | $7.25 | $7.25 | $6.98 | 226.70K |
| 2026-09-29 | $7.18 | +1.13% | $7.13 | $7.30 | $7.05 | 183.90K |
| 2026-09-28 | $7.10 | -1.25% | $7.13 | $7.28 | $7.00 | 200.60K |
| 2026-09-25 | $7.19 | 0.00% | $7.19 | $7.34 | $7.08 | 216.90K |
| 2026-09-24 | $7.19 | +0.98% | $7.09 | $7.27 | $7.00 | 178.70K |
| 2026-09-23 | $7.12 | -0.42% | $7.10 | $7.29 | $6.85 | 266.50K |
| 2026-09-22 | $7.15 | -1.92% | $7.39 | $7.60 | $7.04 | 253.40K |
| 2026-09-21 | $7.29 | +1.39% | $7.30 | $7.33 | $6.93 | 274.30K |
| 2026-09-18 | $7.19 | +0.42% | $7.07 | $7.35 | $7.07 | 785.10K |
| 2026-09-17 | $7.16 | +3.77% | $7.08 | $7.23 | $6.85 | 303.60K |
| 2026-09-16 | $6.90 | -1.15% | $7.00 | $7.24 | $6.86 | 399.70K |
| 2026-09-15 | $6.98 | -14.46% | $8.14 | $8.14 | $6.95 | 628.30K |
| 2026-09-14 | $8.16 | -3.77% | $8.47 | $8.73 | $8.14 | 286.20K |
| 2026-09-11 | $8.48 | -3.09% | $8.92 | $9.06 | $8.40 | 341.60K |
| 2026-09-10 | $8.75 | -1.35% | $8.74 | $8.85 | $8.53 | 398.10K |
| 2026-09-09 | $8.87 | -6.93% | $9.39 | $9.63 | $8.78 | 691.70K |
| 2026-09-08 | $9.53 | -0.52% | $9.47 | $9.61 | $9.37 | 417.40K |
| 2026-09-04 | $9.58 | +1.91% | $9.27 | $9.75 | $9.18 | 329.20K |
| 2026-09-03 | $9.40 | -1.47% | $9.74 | $9.80 | $9.29 | 382.60K |
| 2026-09-02 | $9.54 | +2.36% | $9.30 | $9.80 | $9.27 | 319.60K |
| 2026-09-01 | $9.32 | -2.41% | $9.39 | $9.60 | $9.05 | 357.60K |
| 2026-08-31 | $9.55 | +4.60% | $9.16 | $9.67 | $9.16 | 482.50K |
| 2026-08-28 | $9.13 | +0.66% | $9.07 | $9.35 | $8.85 | 357.20K |
| 2026-08-27 | $9.07 | -0.55% | $9.03 | $9.48 | $9.02 | 584.80K |
| 2026-08-26 | $9.12 | -0.33% | $9.19 | $9.22 | $8.99 | 170.00K |
| 2026-08-25 | $9.15 | -3.17% | $9.43 | $9.47 | $8.94 | 189.90K |
| 2026-08-24 | $9.45 | +2.16% | $8.83 | $9.47 | $8.44 | 447.70K |
| 2026-08-21 | $9.25 | +7.06% | $8.75 | $9.34 | $8.74 | 328.20K |
| 2026-08-20 | $8.64 | -1.93% | $8.61 | $8.96 | $8.45 | 429.10K |
| 2026-08-19 | $8.81 | +13.09% | $7.88 | $8.84 | $7.88 | 430.20K |
| 2026-08-18 | $7.79 | -1.39% | $7.90 | $7.92 | $7.73 | 141.80K |
| 2026-08-17 | $7.90 | -3.54% | $8.16 | $8.23 | $7.70 | 402.80K |
| 2026-08-14 | $8.19 | +2.25% | $8.00 | $8.40 | $7.96 | 278.00K |
| 2026-08-13 | $8.01 | -2.67% | $8.11 | $8.75 | $7.94 | 462.00K |
| 2026-08-12 | $8.23 | +19.10% | $7.43 | $8.53 | $7.25 | 796.60K |
| 2026-08-11 | $6.91 | -5.34% | $7.27 | $7.49 | $6.84 | 550.90K |
| 2026-08-10 | $7.30 | -0.68% | $7.38 | $7.43 | $7.08 | 364.60K |
| 2026-08-07 | $7.35 | -2.13% | $7.58 | $7.67 | $7.30 | 397.60K |
| 2026-08-06 | $7.51 | -11.85% | $8.16 | $8.20 | $7.47 | 456.50K |
| 2026-08-05 | $8.52 | +5.84% | $8.12 | $8.55 | $8.01 | 230.30K |
| 2026-08-04 | $8.05 | +2.03% | $7.92 | $8.16 | $7.88 | 234.90K |
| 2026-08-03 | $7.89 | -2.11% | $8.18 | $8.43 | $7.77 | 407.40K |
| 2026-07-31 | $8.06 | +1.13% | $8.09 | $8.28 | $7.84 | 277.70K |
| 2026-07-30 | $7.97 | -0.50% | $8.07 | $8.12 | $7.90 | 390.70K |
| 2026-07-29 | $8.01 | -4.64% | $8.39 | $8.54 | $7.98 | 264.20K |
| 2026-07-28 | $8.40 | +0.84% | $8.40 | $8.67 | $8.20 | 247.50K |
| 2026-07-27 | $8.33 | +5.71% | $8.08 | $8.37 | $8.08 | 143.20K |
| 2026-07-24 | $7.88 | +0.64% | $7.91 | $8.07 | $7.75 | 154.80K |
| 2026-07-23 | $7.83 | -1.76% | $7.81 | $7.92 | $7.55 | 222.60K |
| 2026-07-22 | $7.97 | +0.50% | $7.93 | $8.02 | $7.82 | 167.70K |
| 2026-07-21 | $7.93 | -1.12% | $8.05 | $8.08 | $7.70 | 268.20K |
| 2026-07-20 | $8.02 | +2.56% | $7.89 | $8.08 | $7.66 | 321.20K |
| 2026-07-17 | $7.82 | -2.37% | $7.88 | $8.17 | $7.77 | 236.60K |
| 2026-07-16 | $8.01 | 0.00% | $7.98 | $8.30 | $7.97 | 276.40K |
| 2026-07-15 | $8.01 | -0.25% | $7.75 | $8.32 | $7.74 | 559.80K |
| 2026-07-14 | $8.03 | -2.67% | $8.14 | $8.26 | $7.90 | 290.70K |
| 2026-07-13 | $8.25 | +0.24% | $8.22 | $8.54 | $8.10 | 299.60K |
| 2026-07-10 | $8.23 | +1.48% | $8.11 | $8.36 | $7.99 | 197.80K |
| 2026-07-09 | $8.11 | +6.01% | $7.57 | $8.16 | $7.42 | 288.80K |
| 2026-07-08 | $7.65 | -0.91% | $7.63 | $7.73 | $7.37 | 304.10K |
| 2026-07-07 | $7.72 | -4.69% | $8.10 | $8.37 | $7.68 | 367.40K |
| 2026-07-06 | $8.10 | -3.23% | $8.30 | $8.30 | $7.90 | 270.70K |
| 2026-07-02 | $8.37 | -1.06% | $8.48 | $8.77 | $8.15 | 237.00K |
| 2026-07-01 | $8.46 | +2.05% | $8.29 | $8.65 | $8.16 | 664.10K |
| 2026-06-30 | $8.29 | +1.72% | $8.19 | $8.55 | $7.85 | 449.10K |
| 2026-06-29 | $8.15 | +0.25% | $8.12 | $8.55 | $7.93 | 674.20K |
| 2026-06-26 | $8.13 | +12.60% | $7.23 | $8.15 | $7.23 | 1.14M |
| 2026-06-25 | $7.22 | -4.12% | $7.52 | $7.67 | $7.13 | 274.40K |
| 2026-06-24 | $7.53 | +5.76% | $7.14 | $7.91 | $7.14 | 549.10K |
| 2026-06-23 | $7.12 | +0.99% | $6.99 | $7.31 | $6.94 | 261.00K |
| 2026-06-22 | $7.05 | -8.68% | $7.58 | $7.58 | $7.02 | 386.70K |
| 2026-06-18 | $7.72 | +5.61% | $7.39 | $7.75 | $7.30 | 615.60K |
| 2026-06-17 | $7.31 | -1.48% | $7.35 | $7.64 | $7.21 | 514.40K |
| 2026-06-16 | $7.42 | -3.64% | $7.80 | $8.00 | $7.28 | 488.00K |
| 2026-06-15 | $7.70 | +4.48% | $7.55 | $7.93 | $7.55 | 910.70K |
| 2026-06-12 | $7.37 | +4.69% | $7.04 | $7.53 | $6.85 | 1.07M |
| 2026-06-11 | $7.04 | +9.15% | $6.47 | $7.17 | $6.26 | 773.60K |
| 2026-06-10 | $6.45 | +3.04% | $6.19 | $6.77 | $6.13 | 445.70K |
| 2026-06-09 | $6.26 | +1.13% | $6.20 | $6.48 | $6.15 | 389.20K |
| 2026-06-08 | $6.19 | -1.90% | $6.25 | $6.42 | $6.11 | 456.40K |
| 2026-06-05 | $6.31 | -3.22% | $6.59 | $6.72 | $6.18 | 482.60K |
| 2026-06-04 | $6.52 | -6.99% | $7.00 | $7.22 | $6.40 | 808.20K |
| 2026-06-03 | $7.01 | -4.23% | $7.35 | $7.35 | $6.72 | 701.60K |
| 2026-06-02 | $7.32 | -8.96% | $7.81 | $8.07 | $7.11 | 983.00K |
| 2026-06-01 | $8.04 | -3.37% | $8.30 | $8.43 | $7.80 | 822.20K |
| 2026-05-29 | $8.32 | -2.12% | $8.50 | $8.82 | $8.22 | 1.07M |
| 2026-05-28 | $8.50 | +1.43% | $8.43 | $8.63 | $8.21 | 894.50K |
| 2026-05-27 | $8.38 | +12.79% | $7.49 | $8.72 | $7.48 | 1.22M |
| 2026-05-26 | $7.43 | +9.10% | $7.29 | $7.49 | $7.03 | 1.38M |