Skip to main content
Black Rock Coffee Bar, Inc. (BRCB)
NASDAQ: BRCB · Real-Time Price · USD
16.45
+0.23 (1.42%)
At close: Mar 5, 2026, 4:00 PM EST
16.96
+0.51 (3.10%)
Pre-market: Mar 6, 2026, 8:53 AM EST

Black Rock Coffee Bar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.0117.4916.0016.4516.451.42%1,252,113
Mar 4, 202615.1216.7515.0416.2216.229.59%1,708,373
Mar 3, 202613.6314.9413.3814.8014.807.32%929,571
Mar 2, 202612.9613.9612.9313.7913.793.37%664,574
Feb 27, 202613.0613.8912.5113.3413.34-0.07%495,979
Feb 26, 202612.5513.4512.5013.3513.355.87%881,074
Feb 25, 202611.7812.9211.7112.6112.618.61%718,332
Feb 24, 202612.0412.5511.5111.6111.61-3.65%387,908
Feb 23, 202612.8312.9912.0412.0512.05-7.24%419,123
Feb 20, 202612.5613.5812.5612.9912.992.44%620,391
Feb 19, 202613.2813.2812.4012.6812.68-4.73%967,234
Feb 18, 202613.8214.3313.2213.3113.31-2.92%340,281
Feb 17, 202614.4314.9013.5113.7113.71-4.92%502,696
Feb 13, 202614.4115.1914.4014.4214.420.98%279,306
Feb 12, 202614.6514.7614.1914.2814.28-2.33%855,531
Feb 11, 202615.5815.7513.9714.6214.62-4.82%589,577
Feb 10, 202615.6016.1315.1815.3615.36-1.66%403,417
Feb 9, 202615.6815.9814.8115.6215.62-1.26%395,110
Feb 6, 202614.7615.9414.7615.8215.829.41%414,432
Feb 5, 202615.2715.3514.3014.4614.46-5.86%414,560
Feb 4, 202614.3615.6914.0415.3615.367.04%549,578
Feb 3, 202615.5415.8813.5314.3514.35-7.36%762,437
Feb 2, 202614.9215.5314.7015.4915.493.89%1,217,857
Jan 30, 202615.2915.7814.6514.9114.91-3.12%492,518
Jan 29, 202615.8116.0115.1015.3915.39-2.59%472,196
Jan 28, 202616.9416.9915.6215.8015.80-5.84%397,771
Jan 27, 202617.3917.5416.5816.7816.78-3.29%398,461
Jan 26, 202617.6117.6117.0417.3517.35-1.81%267,490
Jan 23, 202618.1818.6217.3817.6717.67-1.83%336,957
Jan 22, 202618.0418.5817.5018.0018.001.07%1,872,641
Jan 21, 202618.4118.6517.3517.8117.81-2.20%383,864
Jan 20, 202619.4719.5818.1418.2118.21-7.00%473,127
Jan 16, 202620.9420.9419.3919.5819.58-6.81%599,853
Jan 15, 202620.6721.4320.2021.0121.011.89%154,198
Jan 14, 202620.5021.1020.0020.6220.620.83%320,793
Jan 13, 202621.4221.4220.4320.4520.45-4.62%232,021
Jan 12, 202621.3021.8220.5121.4421.44-0.23%280,118
Jan 9, 202622.1222.3921.1521.4921.49-2.50%279,182
Jan 8, 202621.9022.3621.6022.0422.040.14%205,756
Jan 7, 202622.9323.0421.9322.0122.01-4.35%241,243
Jan 6, 202621.9523.3321.7123.0123.014.12%504,975
Jan 5, 202622.3622.8021.6722.1022.10-0.94%530,777
Jan 2, 202622.3222.7621.4522.3122.310.27%469,488
Dec 31, 202522.8023.2721.7922.2522.25-3.13%686,632
Dec 30, 202523.0924.1522.8022.9722.97-0.78%591,100
Dec 29, 202523.3324.0022.6823.1523.15-1.49%482,131
Dec 26, 202522.8323.6722.6923.5023.500.69%315,361
Dec 24, 202522.9323.6822.7723.3423.341.35%129,808
Dec 23, 202523.4223.8122.2523.0323.03-2.58%447,674
Dec 22, 202523.1124.2322.8723.6423.644.19%659,412
Dec 19, 202522.2822.8521.7322.6922.691.57%3,413,241
Dec 18, 202521.7622.5721.6722.3422.344.15%519,032
Dec 17, 202521.3322.0221.2021.4521.451.27%595,665
Dec 16, 202522.1722.6120.8721.1821.18-5.23%401,764
Dec 15, 202523.4223.7222.2122.3522.35-4.28%303,392
Dec 12, 202524.0224.5223.2423.3523.35-2.79%263,526
Dec 11, 202524.0124.8123.6224.0224.02-0.74%193,669
Dec 10, 202523.2324.6923.1624.2024.203.02%261,369
Dec 9, 202523.2624.1523.2623.4923.491.69%292,364
Dec 8, 202524.6224.7023.0023.1023.10-4.82%212,385
Dec 5, 202524.4124.7623.7024.2724.27-0.12%237,933
Dec 4, 202524.9625.2024.0124.3024.30-1.54%200,680
Dec 3, 202524.2425.0023.5024.6824.682.28%251,193
Dec 2, 202521.9624.2421.7324.1324.1311.61%363,707
Dec 1, 202522.4122.5221.3921.6221.62-4.97%340,655
Nov 28, 202522.2023.1822.0122.7522.752.66%174,353
Nov 26, 202520.8322.4520.4522.1622.166.59%514,444
Nov 25, 202520.3020.9220.0420.7920.792.57%397,335
Nov 24, 202520.0020.8519.9220.2720.271.81%752,926
Nov 21, 202519.4120.3819.4119.9119.911.84%494,349
Nov 20, 202519.5520.3319.3219.5519.55-292,737
Nov 19, 202520.5821.1119.3919.5519.55-5.69%403,439
Nov 18, 202521.4121.8820.6520.7320.73-1.94%198,784
Nov 17, 202522.3623.3121.0021.1421.14-6.83%416,575
Nov 14, 202521.7423.7421.3522.6922.693.65%450,686
Nov 13, 202522.9623.8021.3321.8921.89-5.32%371,818
Nov 12, 202523.1025.1622.5723.1223.12-5.05%654,602
Nov 11, 202524.1524.8024.0024.3524.35-0.25%333,445
Nov 10, 202524.5725.2724.1424.4124.411.16%407,539
Nov 7, 202524.3424.5723.6524.1324.13-0.08%283,067
Nov 6, 202524.3324.9324.0024.1524.15-0.04%124,341
Nov 5, 202525.0825.0823.8424.1624.16-2.07%231,515
Nov 4, 202524.2225.8224.0024.6724.671.65%222,304
Nov 3, 202525.7925.7923.9824.2724.27-5.42%225,248
Oct 31, 202524.2625.8624.2625.6625.665.34%162,266
Oct 30, 202524.7025.3224.0224.3624.36-1.50%145,993
Oct 29, 202524.3126.0023.6024.7324.731.60%330,079
Oct 28, 202526.0226.0924.3024.3424.34-1.85%203,205
Oct 27, 202526.4226.4824.5024.8024.80-4.39%178,162
Oct 24, 202525.8026.3125.3225.9425.940.54%145,472
Oct 23, 202525.3125.8024.5625.8025.802.42%103,988
Oct 22, 202524.3425.4924.3425.1925.192.61%134,967
Oct 21, 202525.0725.0724.1124.5524.55-1.84%146,688
Oct 20, 202523.6525.5022.7825.0125.016.70%167,291
Oct 17, 202523.0623.9022.7023.4423.440.09%136,920
Oct 16, 202524.7125.1922.6023.4223.42-5.60%202,788
Oct 15, 202524.7525.9924.7224.8124.810.24%162,841
Oct 14, 202523.2725.0022.4524.7524.755.10%348,239
Oct 13, 202522.0523.6522.0123.5523.557.19%447,341
Oct 10, 202523.2523.7521.2421.9721.97-5.26%736,071