NASDAQ : BRCB
Black Rock Coffee Bar, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 10.59 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 530.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Black Rock Coffee Bar, Inc. (BRCB) closed at 10.846 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.55 | 11.13 | 10.53 | 10.846 | 314,011 | +4.29% |
| 2026-10-30 | 10.59 | 10.852 | 10.295 | 10.4 | 454,075 | -1.79% |
| 2026-10-29 | 10.3 | 10.795 | 10.16 | 10.59 | 488,894 | +3.82% |
| 2026-10-28 | 10.28 | 10.75 | 9.86 | 10.2 | 697,069 | -1.64% |
| 2026-10-27 | 10 | 10.41 | 9.83 | 10.37 | 865,382 | +4.54% |
| 2026-10-26 | 9.72 | 10.08 | 9.53 | 9.92 | 532,585 | +1.12% |
| 2026-10-23 | 9.45 | 9.82 | 9.17 | 9.81 | 486,711 | +1.66% |
| 2026-10-22 | 8.55 | 9.875 | 8.55 | 9.65 | 639,443 | +11.43% |
| 2026-10-21 | 8.7 | 8.86 | 8.48 | 8.66 | 328,279 | +0.46% |
| 2026-10-20 | 8.47 | 8.825 | 8.39 | 8.62 | 260,124 | +1.77% |
| 2026-10-19 | 8.02 | 8.69 | 7.79 | 8.47 | 522,493 | +4.96% |
| 2026-10-16 | 8.36 | 8.575 | 8.05 | 8.07 | 539,286 | -2.42% |
| 2026-10-15 | 7.32 | 8.295 | 7.252 | 8.27 | 515,491 | +14.54% |
| 2026-10-14 | 7.28 | 7.395 | 7.06 | 7.22 | 247,030 | -2.17% |
| 2026-10-13 | 7.19 | 7.5 | 7.125 | 7.38 | 248,084 | +2.50% |
| 2026-10-12 | 7.14 | 7.26 | 7.055 | 7.2 | 193,699 | -0.69% |
| 2026-10-09 | 7.17 | 7.305 | 7.13 | 7.25 | 287,265 | +1.26% |
| 2026-10-08 | 7.14 | 7.305 | 7.01 | 7.16 | 321,633 | -0.56% |
| 2026-10-07 | 7.3 | 7.39 | 7.13 | 7.2 | 329,392 | -2.57% |
| 2026-10-06 | 6.98 | 7.43 | 6.815 | 7.39 | 263,083 | +6.79% |
| 2026-10-05 | 7 | 7.07 | 6.71 | 6.92 | 262,633 | -0.57% |
| 2026-10-02 | 7.05 | 7.07 | 6.85 | 6.96 | 193,933 | -0.43% |
| 2026-10-01 | 7.13 | 7.2 | 6.969 | 6.99 | 175,188 | -1.96% |
| 2026-09-30 | 7.25 | 7.25 | 6.98 | 7.13 | 226,587 | -0.70% |
| 2026-09-29 | 7.13 | 7.295 | 7.045 | 7.18 | 166,027 | +1.13% |
| 2026-09-28 | 7.13 | 7.28 | 7 | 7.1 | 200,537 | -1.25% |
| 2026-09-25 | 7.19 | 7.336 | 7.081 | 7.19 | 212,753 | +0.00% |
| 2026-09-24 | 7.09 | 7.27 | 7 | 7.19 | 178,711 | +0.98% |
| 2026-09-23 | 7.1 | 7.29 | 6.85 | 7.12 | 266,505 | -0.42% |
| 2026-09-22 | 7.39 | 7.6 | 7.04 | 7.15 | 253,332 | -1.92% |
| 2026-09-21 | 7.3 | 7.33 | 6.93 | 7.29 | 274,239 | +1.39% |
| 2026-09-18 | 7.07 | 7.35 | 7.065 | 7.19 | 785,092 | +0.42% |
| 2026-09-17 | 7.08 | 7.23 | 6.85 | 7.16 | 303,156 | +3.77% |
| 2026-09-16 | 7 | 7.24 | 6.855 | 6.9 | 399,300 | -1.15% |
| 2026-09-15 | 8.14 | 8.14 | 6.945 | 6.98 | 626,628 | -14.46% |
| 2026-09-14 | 8.47 | 8.73 | 8.14 | 8.16 | 286,160 | -3.77% |
| 2026-09-11 | 8.92 | 9.06 | 8.4 | 8.48 | 341,580 | -3.09% |
| 2026-09-10 | 8.74 | 8.85 | 8.53 | 8.75 | 398,121 | -1.35% |
| 2026-09-09 | 9.39 | 9.63 | 8.78 | 8.87 | 691,641 | -6.93% |
| 2026-09-08 | 9.47 | 9.615 | 9.37 | 9.53 | 417,271 | -0.52% |
| 2026-09-04 | 9.27 | 9.75 | 9.18 | 9.58 | 329,174 | +1.91% |
| 2026-09-03 | 9.74 | 9.8 | 9.29 | 9.4 | 382,583 | -1.47% |
| 2026-09-02 | 9.3 | 9.8 | 9.275 | 9.54 | 319,587 | +2.36% |
| 2026-09-01 | 9.39 | 9.605 | 9.05 | 9.32 | 357,581 | -2.41% |
| 2026-08-31 | 9.16 | 9.668 | 9.16 | 9.55 | 481,540 | +4.60% |
| 2026-08-28 | 9.07 | 9.35 | 8.85 | 9.13 | 357,167 | +0.66% |
| 2026-08-27 | 9.03 | 9.48 | 9.02 | 9.07 | 584,831 | -0.55% |
| 2026-08-26 | 9.19 | 9.22 | 8.995 | 9.12 | 170,011 | -0.33% |
| 2026-08-25 | 9.43 | 9.47 | 8.94 | 9.15 | 189,877 | -3.17% |
| 2026-08-24 | 8.83 | 9.47 | 8.44 | 9.45 | 447,476 | +2.16% |
| 2026-08-21 | 8.75 | 9.34 | 8.74 | 9.25 | 327,097 | +7.06% |
| 2026-08-20 | 8.61 | 8.96 | 8.45 | 8.64 | 429,136 | -1.93% |
| 2026-08-19 | 7.88 | 8.84 | 7.88 | 8.81 | 429,216 | +13.09% |
| 2026-08-18 | 7.9 | 7.92 | 7.73 | 7.79 | 140,440 | -1.39% |
| 2026-08-17 | 8.16 | 8.225 | 7.7 | 7.9 | 402,797 | -3.54% |
| 2026-08-14 | 8 | 8.4 | 7.96 | 8.19 | 277,982 | +2.25% |
| 2026-08-13 | 8.11 | 8.75 | 7.94 | 8.01 | 461,872 | -2.67% |
| 2026-08-12 | 7.425 | 8.53 | 7.25 | 8.23 | 794,731 | +19.10% |
| 2026-08-11 | 7.27 | 7.49 | 6.84 | 6.91 | 516,538 | -5.34% |
| 2026-08-10 | 7.38 | 7.425 | 7.08 | 7.3 | 364,567 | -0.68% |
| 2026-08-07 | 7.58 | 7.67 | 7.3 | 7.35 | 396,960 | -2.13% |
| 2026-08-06 | 8.16 | 8.2 | 7.465 | 7.51 | 453,793 | -11.85% |
| 2026-08-05 | 8.12 | 8.545 | 8.01 | 8.52 | 229,711 | +5.84% |
| 2026-08-04 | 7.92 | 8.16 | 7.875 | 8.05 | 232,740 | +2.03% |
| 2026-08-03 | 8.18 | 8.425 | 7.77 | 7.89 | 407,414 | -2.11% |
| 2026-07-31 | 8.09 | 8.28 | 7.835 | 8.06 | 276,336 | +1.13% |
| 2026-07-30 | 8.07 | 8.12 | 7.9 | 7.97 | 390,650 | -0.50% |
| 2026-07-29 | 8.39 | 8.543 | 7.98 | 8.01 | 256,840 | -4.64% |
| 2026-07-28 | 8.4 | 8.67 | 8.197 | 8.4 | 247,497 | +0.84% |
| 2026-07-27 | 8.08 | 8.37 | 8.08 | 8.33 | 143,208 | +5.71% |
| 2026-07-24 | 7.91 | 8.07 | 7.75 | 7.88 | 154,756 | +0.64% |
| 2026-07-23 | 7.81 | 7.922 | 7.55 | 7.83 | 222,036 | -1.76% |
| 2026-07-22 | 7.93 | 8.02 | 7.82 | 7.97 | 167,683 | +0.50% |
| 2026-07-21 | 8.05 | 8.08 | 7.695 | 7.93 | 268,191 | -1.12% |
| 2026-07-20 | 7.89 | 8.08 | 7.66 | 8.02 | 320,628 | +2.56% |
| 2026-07-17 | 7.88 | 8.17 | 7.77 | 7.82 | 236,623 | -2.37% |
| 2026-07-16 | 7.98 | 8.3 | 7.97 | 8.01 | 276,410 | +0.00% |
| 2026-07-15 | 7.75 | 8.325 | 7.74 | 8.01 | 558,632 | -0.25% |
| 2026-07-14 | 8.14 | 8.26 | 7.9 | 8.03 | 290,705 | -2.67% |
| 2026-07-13 | 8.22 | 8.54 | 8.095 | 8.25 | 299,552 | +0.24% |
| 2026-07-10 | 8.11 | 8.36 | 7.99 | 8.23 | 197,741 | +1.48% |
| 2026-07-09 | 7.57 | 8.16 | 7.42 | 8.11 | 288,802 | +6.01% |
| 2026-07-08 | 7.625 | 7.73 | 7.37 | 7.65 | 304,076 | -0.91% |
| 2026-07-07 | 8.1 | 8.37 | 7.68 | 7.72 | 367,560 | -4.69% |
| 2026-07-06 | 8.3 | 8.3 | 7.9 | 8.1 | 270,691 | -3.23% |
| 2026-07-02 | 8.48 | 8.77 | 8.145 | 8.37 | 236,996 | -1.06% |
| 2026-07-01 | 8.29 | 8.65 | 8.16 | 8.46 | 664,061 | +2.05% |
| 2026-06-30 | 8.19 | 8.55 | 7.85 | 8.29 | 449,377 | +1.72% |
| 2026-06-29 | 8.12 | 8.55 | 7.93 | 8.15 | 674,237 | +0.25% |
| 2026-06-26 | 7.23 | 8.15 | 7.23 | 8.13 | 1,143,133 | +12.60% |
| 2026-06-25 | 7.52 | 7.67 | 7.13 | 7.22 | 274,941 | -4.12% |
| 2026-06-24 | 7.14 | 7.905 | 7.14 | 7.53 | 549,153 | +5.76% |
| 2026-06-23 | 6.99 | 7.31 | 6.94 | 7.12 | 261,035 | +0.99% |
| 2026-06-22 | 7.58 | 7.58 | 7.02 | 7.05 | 386,777 | -8.68% |
| 2026-06-18 | 7.39 | 7.75 | 7.3 | 7.72 | 615,819 | +5.61% |
| 2026-06-17 | 7.35 | 7.64 | 7.21 | 7.31 | 514,441 | -1.48% |
| 2026-06-16 | 7.8 | 8 | 7.275 | 7.42 | 488,025 | -3.64% |
| 2026-06-15 | 7.55 | 7.93 | 7.55 | 7.7 | 910,693 | +4.48% |
| 2026-06-12 | 7.04 | 7.525 | 6.85 | 7.37 | 1,068,372 | +4.69% |
| 2026-06-11 | 6.47 | 7.17 | 6.26 | 7.04 | 773,580 | +9.15% |
| 2026-06-10 | 6.19 | 6.77 | 6.13 | 6.45 | 445,710 | +3.04% |
| 2026-06-09 | 6.2 | 6.48 | 6.15 | 6.26 | 389,165 | +1.13% |
| 2026-06-08 | 6.25 | 6.42 | 6.11 | 6.19 | 456,760 | -1.90% |
| 2026-06-05 | 6.59 | 6.72 | 6.175 | 6.31 | 482,566 | -3.22% |
| 2026-06-04 | 7 | 7.22 | 6.4 | 6.52 | 808,561 | -6.99% |
| 2026-06-03 | 7.35 | 7.35 | 6.72 | 7.01 | 701,918 | -4.23% |
| 2026-06-02 | 7.81 | 8.07 | 7.105 | 7.32 | 982,965 | -8.96% |
| 2026-06-01 | 8.3 | 8.43 | 7.804 | 8.04 | 822,155 | -3.37% |
| 2026-05-29 | 8.5 | 8.82 | 8.22 | 8.32 | 1,065,150 | -2.12% |
| 2026-05-28 | 8.43 | 8.63 | 8.209 | 8.5 | 894,738 | +1.43% |
| 2026-05-27 | 7.49 | 8.72 | 7.48 | 8.38 | 1,226,074 | +12.79% |
| 2026-05-26 | 7.29 | 7.488 | 7.03 | 7.43 | 1,383,105 | +9.10% |
| 2026-05-22 | 6.74 | 7.105 | 6.66 | 6.81 | 1,099,283 | +3.50% |
| 2026-05-21 | 6.37 | 6.61 | 6.13 | 6.58 | 807,443 | +3.30% |
| 2026-05-20 | 6.98 | 6.98 | 6.32 | 6.37 | 1,487,983 | -4.64% |
| 2026-05-19 | 6.92 | 7.374 | 6.635 | 6.68 | 660,372 | -3.33% |
| 2026-05-18 | 7.03 | 7.39 | 6.855 | 6.91 | 1,019,746 | -1.43% |
| 2026-05-15 | 7.08 | 7.36 | 6.93 | 7.01 | 1,057,631 | -2.09% |
| 2026-05-14 | 7.7 | 8.18 | 7.09 | 7.16 | 2,055,528 | -6.41% |
| 2026-05-13 | 9.51 | 10.24 | 7.595 | 7.65 | 2,735,225 | -30.26% |