Skip to main content
Black Rock Coffee Bar, Inc. (BRCB)
NASDAQ: BRCB · Real-Time Price · USD
12.23
-0.52 (-4.08%)
At close: Apr 28, 2026, 4:00 PM EDT
12.30
+0.07 (0.57%)
After-hours: Apr 28, 2026, 5:45 PM EDT

Black Rock Coffee Bar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.6512.8312.2112.2112.21-4.24%345,896
Apr 27, 202612.9013.0612.6912.7512.75-2.37%256,015
Apr 24, 202612.7013.3412.5013.0613.062.83%347,994
Apr 23, 202613.3913.5012.5912.7012.70-5.58%582,362
Apr 22, 202614.0714.4213.4313.4513.45-4.27%399,783
Apr 21, 202614.4214.7613.9214.0514.05-2.97%151,100
Apr 20, 202614.7114.7514.0114.4814.48-3.08%180,665
Apr 17, 202614.6415.3214.6414.9414.944.77%334,411
Apr 16, 202614.3614.4813.8914.2614.26-0.70%211,592
Apr 15, 202614.1414.6914.1414.3614.361.70%266,901
Apr 14, 202613.5514.3613.4014.1214.125.77%203,553
Apr 13, 202613.9713.9713.0913.3513.35-5.59%361,109
Apr 10, 202614.8415.0414.0914.1414.14-4.72%211,315
Apr 9, 202614.3714.9313.9714.8414.842.63%262,280
Apr 8, 202614.2814.7914.0514.4614.465.93%259,735
Apr 7, 202613.5113.7313.2313.6513.65-0.51%294,313
Apr 6, 202613.1114.0913.1113.7213.724.10%495,665
Apr 2, 202612.9313.7912.8813.1813.180.30%386,657
Apr 1, 202613.1013.2112.7313.1413.141.70%521,183
Mar 31, 202612.6013.4512.6012.9212.925.38%694,664
Mar 30, 202612.2912.7511.8412.2612.26-0.08%733,935
Mar 27, 202613.3413.3612.2512.2712.27-9.38%732,320
Mar 26, 202614.6415.2013.5113.5413.54-8.82%428,621
Mar 25, 202614.9315.0614.1014.8514.851.09%230,548
Mar 24, 202614.6415.0214.4014.6914.69-1.14%227,292
Mar 23, 202615.3416.1614.0214.8614.86-0.80%424,614
Mar 20, 202616.2416.2814.9614.9814.98-8.21%426,604
Mar 19, 202616.4416.7616.1916.3216.32-0.61%320,217
Mar 18, 202617.0017.3416.3616.4216.42-4.31%551,321
Mar 17, 202616.2617.7116.2617.1617.165.93%696,440
Mar 16, 202616.2217.0415.9916.2016.200.56%1,465,668
Mar 13, 202616.2316.5415.9216.1116.11-0.74%524,523
Mar 12, 202616.4417.2216.1816.2316.23-2.87%550,254
Mar 11, 202615.9416.7915.4516.7116.714.24%514,460
Mar 10, 202615.7916.9215.2116.0316.031.71%441,519
Mar 9, 202616.2916.2914.9615.7615.76-5.23%557,951
Mar 6, 202616.7716.9016.0016.6316.631.09%416,406
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