BRCB Historical Prices
Black Rock Coffee Bar, Inc. Class A Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
25.20
Period low
6.11
Period change
-62.11%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.19 | 10.61 | 8.73 | 8.76 | -17.12% | 974,034 |
| Nov 10, 2026 | 11.00 | 11.27 | 10.49 | 10.57 | -4.77% | 623,658 |
| Nov 9, 2026 | 10.58 | 11.64 | 10.58 | 11.10 | +3.35% | 838,940 |
| Nov 6, 2026 | 10.54 | 11.77 | 10.28 | 10.74 | +1.61% | 1,101,291 |
| Nov 5, 2026 | 10.90 | 10.90 | 10.15 | 10.57 | -3.82% | 972,120 |
| Nov 4, 2026 | 10.15 | 11.07 | 10.15 | 10.99 | +11.23% | 655,978 |
| Nov 3, 2026 | 10.67 | 10.74 | 9.78 | 9.88 | -6.92% | 451,552 |
| Nov 2, 2026 | 10.55 | 11.13 | 10.53 | 10.62 | +2.07% | 534,632 |
| Oct 30, 2026 | 10.59 | 10.85 | 10.29 | 10.40 | -1.79% | 454,076 |
| Oct 29, 2026 | 10.30 | 10.79 | 10.16 | 10.59 | +3.82% | 488,894 |
| Oct 28, 2026 | 10.28 | 10.75 | 9.86 | 10.20 | -1.64% | 697,070 |
| Oct 27, 2026 | 10.00 | 10.41 | 9.83 | 10.37 | +4.54% | 865,584 |
| Oct 26, 2026 | 9.72 | 10.08 | 9.53 | 9.92 | +1.12% | 532,586 |
| Oct 23, 2026 | 9.45 | 9.82 | 9.17 | 9.81 | +1.66% | 458,851 |
| Oct 22, 2026 | 8.55 | 9.87 | 8.55 | 9.65 | +11.43% | 639,444 |
| Oct 21, 2026 | 8.70 | 8.86 | 8.48 | 8.66 | +0.46% | 328,280 |
| Oct 20, 2026 | 8.47 | 8.82 | 8.39 | 8.62 | +1.77% | 260,124 |
| Oct 19, 2026 | 8.02 | 8.69 | 7.79 | 8.47 | +4.96% | 522,494 |
| Oct 16, 2026 | 8.36 | 8.57 | 8.05 | 8.07 | -2.42% | 539,433 |
| Oct 15, 2026 | 7.32 | 8.29 | 7.25 | 8.27 | +14.54% | 515,678 |
| Oct 14, 2026 | 7.28 | 7.39 | 7.06 | 7.22 | -2.17% | 247,034 |
| Oct 13, 2026 | 7.19 | 7.50 | 7.13 | 7.38 | +2.50% | 248,090 |
| Oct 12, 2026 | 7.14 | 7.26 | 7.05 | 7.20 | -0.69% | 193,828 |
| Oct 9, 2026 | 7.17 | 7.30 | 7.13 | 7.25 | +1.26% | 287,274 |
| Oct 8, 2026 | 7.14 | 7.30 | 7.01 | 7.16 | -0.56% | 322,449 |
| Oct 7, 2026 | 7.30 | 7.39 | 7.13 | 7.20 | -2.57% | 329,394 |
| Oct 6, 2026 | 6.98 | 7.43 | 6.82 | 7.39 | +6.79% | 264,210 |
| Oct 5, 2026 | 7.00 | 7.07 | 6.71 | 6.92 | -0.57% | 334,066 |
| Oct 2, 2026 | 7.05 | 7.07 | 6.85 | 6.96 | -0.43% | 229,707 |
| Oct 1, 2026 | 7.13 | 7.20 | 6.97 | 6.99 | -1.96% | 177,785 |
| Sep 30, 2026 | 7.25 | 7.25 | 6.98 | 7.13 | -0.70% | 226,689 |
| Sep 29, 2026 | 7.13 | 7.29 | 7.04 | 7.18 | +1.13% | 183,862 |
| Sep 28, 2026 | 7.13 | 7.28 | 7.00 | 7.10 | -1.25% | 200,733 |
| Sep 25, 2026 | 7.19 | 7.34 | 7.08 | 7.19 | +0.00% | 216,912 |
| Sep 24, 2026 | 7.09 | 7.27 | 7.00 | 7.19 | +0.98% | 178,726 |
| Sep 23, 2026 | 7.10 | 7.29 | 6.85 | 7.12 | -0.42% | 266,514 |
| Sep 22, 2026 | 7.39 | 7.60 | 7.04 | 7.15 | -1.92% | 253,414 |
| Sep 21, 2026 | 7.30 | 7.33 | 6.93 | 7.29 | +1.39% | 274,321 |
| Sep 18, 2026 | 7.07 | 7.35 | 7.07 | 7.19 | +0.42% | 785,115 |
| Sep 17, 2026 | 7.08 | 7.23 | 6.85 | 7.16 | +3.77% | 303,910 |
| Sep 16, 2026 | 7.00 | 7.24 | 6.86 | 6.90 | -1.15% | 399,683 |
| Sep 15, 2026 | 8.14 | 8.14 | 6.95 | 6.98 | -14.46% | 631,385 |
| Sep 14, 2026 | 8.47 | 8.73 | 8.14 | 8.16 | -3.77% | 286,212 |
| Sep 11, 2026 | 8.92 | 9.06 | 8.40 | 8.48 | -4.40% | 341,585 |
| Sep 9, 2026 | 9.39 | 9.63 | 8.78 | 8.87 | -6.93% | 691,803 |
| Sep 8, 2026 | 9.47 | 9.62 | 9.37 | 9.53 | -0.52% | 417,421 |
| Sep 4, 2026 | 9.27 | 9.75 | 9.18 | 9.58 | +1.91% | 329,305 |
| Sep 3, 2026 | 9.74 | 9.80 | 9.29 | 9.40 | -1.47% | 382,999 |
| Sep 2, 2026 | 9.30 | 9.80 | 9.28 | 9.54 | -0.10% | 319,604 |
| Aug 31, 2026 | 9.16 | 9.67 | 9.16 | 9.55 | +4.60% | 482,656 |
| Aug 28, 2026 | 9.07 | 9.35 | 8.85 | 9.13 | +0.66% | 357,169 |
| Aug 27, 2026 | 9.03 | 9.48 | 9.02 | 9.07 | -0.55% | 584,843 |
| Aug 26, 2026 | 9.19 | 9.22 | 8.99 | 9.12 | -0.33% | 170,067 |
| Aug 25, 2026 | 9.43 | 9.47 | 8.94 | 9.15 | -3.17% | 189,878 |
| Aug 24, 2026 | 8.83 | 9.47 | 8.44 | 9.45 | +2.16% | 452,273 |
| Aug 21, 2026 | 8.75 | 9.34 | 8.74 | 9.25 | +7.06% | 328,285 |
| Aug 20, 2026 | 8.61 | 8.96 | 8.45 | 8.64 | -1.93% | 429,141 |
| Aug 19, 2026 | 7.88 | 8.84 | 7.88 | 8.81 | +13.09% | 430,256 |
| Aug 18, 2026 | 7.90 | 7.92 | 7.73 | 7.79 | -1.39% | 141,827 |
| Aug 17, 2026 | 8.16 | 8.22 | 7.70 | 7.90 | -3.54% | 402,801 |
| Aug 14, 2026 | 8.00 | 8.40 | 7.96 | 8.19 | +2.25% | 278,005 |
| Aug 13, 2026 | 8.11 | 8.75 | 7.94 | 8.01 | -2.67% | 462,096 |
| Aug 12, 2026 | 7.42 | 8.53 | 7.25 | 8.23 | +19.10% | 796,817 |
| Aug 11, 2026 | 7.27 | 7.49 | 6.84 | 6.91 | -5.34% | 550,776 |
| Aug 10, 2026 | 7.38 | 7.42 | 7.08 | 7.30 | -0.68% | 364,701 |
| Aug 7, 2026 | 7.58 | 7.67 | 7.30 | 7.35 | -2.13% | 397,529 |
| Aug 6, 2026 | 8.16 | 8.20 | 7.46 | 7.51 | -11.85% | 456,745 |
| Aug 5, 2026 | 8.12 | 8.54 | 8.01 | 8.52 | +5.84% | 230,341 |
| Aug 4, 2026 | 7.92 | 8.16 | 7.88 | 8.05 | +2.03% | 234,948 |
| Aug 3, 2026 | 8.18 | 8.43 | 7.77 | 7.89 | -2.11% | 407,420 |
| Jul 31, 2026 | 8.09 | 8.28 | 7.83 | 8.06 | +1.13% | 277,679 |
| Jul 30, 2026 | 8.07 | 8.12 | 7.90 | 7.97 | -0.50% | 391,312 |
| Jul 29, 2026 | 8.39 | 8.54 | 7.98 | 8.01 | -4.64% | 264,197 |
| Jul 28, 2026 | 8.40 | 8.67 | 8.20 | 8.40 | +0.84% | 247,524 |
| Jul 27, 2026 | 8.08 | 8.37 | 8.08 | 8.33 | +5.71% | 143,359 |
| Jul 24, 2026 | 7.91 | 8.07 | 7.75 | 7.88 | +0.64% | 154,778 |
| Jul 23, 2026 | 7.81 | 7.92 | 7.55 | 7.83 | -1.76% | 222,932 |
| Jul 22, 2026 | 7.93 | 8.02 | 7.82 | 7.97 | +0.50% | 167,689 |
| Jul 21, 2026 | 8.05 | 8.08 | 7.70 | 7.93 | -1.12% | 268,333 |
| Jul 20, 2026 | 7.89 | 8.08 | 7.66 | 8.02 | +2.56% | 321,150 |
| Jul 17, 2026 | 7.88 | 8.17 | 7.77 | 7.82 | -2.37% | 236,631 |
| Jul 16, 2026 | 7.98 | 8.30 | 7.97 | 8.01 | +0.00% | 276,435 |
| Jul 15, 2026 | 7.75 | 8.32 | 7.74 | 8.01 | -0.25% | 559,791 |
| Jul 14, 2026 | 8.14 | 8.26 | 7.90 | 8.03 | -2.67% | 286,219 |
| Jul 13, 2026 | 8.22 | 8.54 | 8.10 | 8.25 | +0.24% | 299,619 |
| Jul 10, 2026 | 8.11 | 8.36 | 7.99 | 8.23 | +1.48% | 197,765 |
| Jul 9, 2026 | 7.57 | 8.16 | 7.42 | 8.11 | +6.01% | 288,923 |
| Jul 8, 2026 | 7.63 | 7.73 | 7.37 | 7.65 | -0.91% | 304,204 |
| Jul 7, 2026 | 8.10 | 8.37 | 7.68 | 7.72 | -4.69% | 367,561 |
| Jul 6, 2026 | 8.30 | 8.30 | 7.90 | 8.10 | -3.23% | 270,692 |
| Jul 2, 2026 | 8.48 | 8.77 | 8.14 | 8.37 | -1.06% | 236,996 |
| Jul 1, 2026 | 8.29 | 8.65 | 8.16 | 8.46 | +2.05% | 664,061 |
| Jun 30, 2026 | 8.19 | 8.55 | 7.85 | 8.29 | +1.72% | 449,377 |
| Jun 29, 2026 | 8.12 | 8.55 | 7.93 | 8.15 | +0.25% | 674,237 |
| Jun 26, 2026 | 7.23 | 8.15 | 7.23 | 8.13 | +12.60% | 1,143,133 |
| Jun 25, 2026 | 7.52 | 7.67 | 7.13 | 7.22 | -4.12% | 274,942 |
| Jun 24, 2026 | 7.14 | 7.91 | 7.14 | 7.53 | +5.76% | 549,154 |
| Jun 23, 2026 | 6.99 | 7.31 | 6.94 | 7.12 | +0.99% | 261,036 |
| Jun 22, 2026 | 7.58 | 7.58 | 7.02 | 7.05 | -8.68% | 386,777 |
| Jun 18, 2026 | 7.39 | 7.75 | 7.30 | 7.72 | +5.61% | 615,819 |
| Jun 17, 2026 | 7.35 | 7.64 | 7.21 | 7.31 | -1.48% | 514,442 |
| Jun 16, 2026 | 7.80 | 8.00 | 7.28 | 7.42 | -3.64% | 488,026 |
| Jun 15, 2026 | 7.55 | 7.93 | 7.55 | 7.70 | +4.48% | 910,694 |
| Jun 12, 2026 | 7.04 | 7.53 | 6.85 | 7.37 | +4.69% | 1,068,372 |
| Jun 11, 2026 | 6.47 | 7.17 | 6.26 | 7.04 | +9.15% | 773,580 |
| Jun 10, 2026 | 6.19 | 6.77 | 6.13 | 6.45 | +3.04% | 445,710 |
| Jun 9, 2026 | 6.20 | 6.48 | 6.15 | 6.26 | +1.13% | 389,166 |
| Jun 8, 2026 | 6.25 | 6.42 | 6.11 | 6.19 | -1.90% | 456,761 |
| Jun 5, 2026 | 6.59 | 6.72 | 6.17 | 6.31 | -3.22% | 482,567 |
| Jun 4, 2026 | 7.00 | 7.22 | 6.40 | 6.52 | -6.99% | 808,562 |
| Jun 3, 2026 | 7.35 | 7.35 | 6.72 | 7.01 | -4.23% | 701,918 |
| Jun 2, 2026 | 7.81 | 8.07 | 7.11 | 7.32 | -8.96% | 982,964 |
| Jun 1, 2026 | 8.30 | 8.43 | 7.80 | 8.04 | -3.37% | 822,156 |
| May 29, 2026 | 8.50 | 8.82 | 8.22 | 8.32 | -2.12% | 1,065,150 |
| May 28, 2026 | 8.43 | 8.63 | 8.21 | 8.50 | +1.43% | 894,738 |
| May 27, 2026 | 7.49 | 8.72 | 7.48 | 8.38 | +12.79% | 1,226,075 |
| May 26, 2026 | 7.29 | 7.49 | 7.03 | 7.43 | +9.10% | 1,383,105 |
| May 22, 2026 | 6.74 | 7.11 | 6.66 | 6.81 | +3.50% | 1,099,283 |
| May 21, 2026 | 6.37 | 6.61 | 6.13 | 6.58 | +3.30% | 807,344 |
| May 20, 2026 | 6.98 | 6.98 | 6.32 | 6.37 | -4.64% | 1,487,984 |
| May 19, 2026 | 6.92 | 7.37 | 6.63 | 6.68 | -3.33% | 660,373 |
| May 18, 2026 | 7.03 | 7.39 | 6.86 | 6.91 | -1.43% | 1,019,746 |
| May 15, 2026 | 7.08 | 7.36 | 6.93 | 7.01 | -2.09% | 1,057,632 |
| May 14, 2026 | 7.70 | 8.18 | 7.09 | 7.16 | -6.41% | 2,055,529 |
| May 13, 2026 | 9.51 | 10.24 | 7.59 | 7.65 | -30.26% | 2,735,225 |
| May 12, 2026 | 10.92 | 11.30 | 10.62 | 10.97 | -0.18% | 349,963 |
| May 11, 2026 | 11.44 | 11.51 | 10.95 | 10.99 | -4.27% | 207,034 |
| May 8, 2026 | 11.46 | 11.62 | 11.09 | 11.48 | +0.17% | 152,268 |
| May 7, 2026 | 11.79 | 12.07 | 11.31 | 11.46 | -5.29% | 459,050 |
| May 6, 2026 | 12.20 | 12.39 | 11.85 | 12.10 | +0.41% | 161,985 |
| May 5, 2026 | 11.45 | 12.20 | 11.30 | 12.05 | +5.89% | 284,257 |
| May 4, 2026 | 12.00 | 12.49 | 11.35 | 11.38 | -5.79% | 555,158 |
| May 1, 2026 | 12.46 | 12.71 | 12.07 | 12.08 | -1.63% | 208,902 |
| Apr 30, 2026 | 12.24 | 12.38 | 11.99 | 12.28 | +0.33% | 464,888 |
| Apr 29, 2026 | 12.14 | 12.39 | 11.95 | 12.24 | +0.08% | 222,972 |
| Apr 28, 2026 | 12.65 | 12.83 | 12.21 | 12.23 | -4.08% | 346,231 |
| Apr 27, 2026 | 12.90 | 13.06 | 12.69 | 12.75 | -2.37% | 256,042 |
| Apr 24, 2026 | 12.70 | 13.34 | 12.50 | 13.06 | +2.83% | 348,007 |
| Apr 23, 2026 | 13.39 | 13.50 | 12.59 | 12.70 | -5.58% | 582,793 |
| Apr 22, 2026 | 14.07 | 14.42 | 13.43 | 13.45 | -4.27% | 400,306 |
| Apr 21, 2026 | 14.42 | 14.76 | 13.92 | 14.05 | -2.97% | 151,026 |
| Apr 20, 2026 | 14.71 | 14.75 | 14.01 | 14.48 | -3.08% | 180,991 |
| Apr 17, 2026 | 14.64 | 15.31 | 14.64 | 14.94 | +4.77% | 334,413 |
| Apr 16, 2026 | 14.36 | 14.48 | 13.88 | 14.26 | -0.70% | 213,047 |
| Apr 15, 2026 | 14.14 | 14.69 | 14.14 | 14.36 | +1.70% | 266,998 |
| Apr 14, 2026 | 13.55 | 14.36 | 13.40 | 14.12 | +5.77% | 204,081 |
| Apr 13, 2026 | 13.97 | 13.97 | 13.09 | 13.35 | -5.59% | 361,233 |
| Apr 10, 2026 | 14.84 | 15.04 | 14.09 | 14.14 | -4.72% | 211,317 |
| Apr 9, 2026 | 14.37 | 14.93 | 13.97 | 14.84 | +2.63% | 262,270 |
| Apr 8, 2026 | 14.28 | 14.79 | 14.05 | 14.46 | +5.93% | 259,758 |
| Apr 7, 2026 | 13.51 | 13.73 | 13.23 | 13.65 | -0.51% | 294,622 |
| Apr 6, 2026 | 13.11 | 14.09 | 13.11 | 13.72 | +4.10% | 495,778 |
| Apr 2, 2026 | 12.93 | 13.79 | 12.88 | 13.18 | +0.30% | 389,319 |
| Apr 1, 2026 | 13.10 | 13.21 | 12.73 | 13.14 | +1.70% | 521,249 |
| Mar 31, 2026 | 12.60 | 13.45 | 12.60 | 12.92 | +5.38% | 694,665 |
| Mar 30, 2026 | 12.29 | 12.75 | 11.84 | 12.26 | -0.08% | 733,936 |
| Mar 27, 2026 | 13.34 | 13.36 | 12.25 | 12.27 | -9.38% | 732,325 |
| Mar 26, 2026 | 14.64 | 15.20 | 13.51 | 13.54 | -8.82% | 428,652 |
| Mar 25, 2026 | 14.93 | 15.06 | 14.10 | 14.85 | +1.09% | 230,582 |
| Mar 24, 2026 | 14.64 | 15.02 | 14.40 | 14.69 | -1.14% | 228,219 |
| Mar 23, 2026 | 15.34 | 16.16 | 14.02 | 14.86 | -0.80% | 424,648 |
| Mar 20, 2026 | 16.24 | 16.28 | 14.96 | 14.98 | -8.21% | 433,220 |
| Mar 19, 2026 | 16.44 | 16.75 | 16.19 | 16.32 | -0.61% | 321,783 |
| Mar 18, 2026 | 17.00 | 17.34 | 16.36 | 16.42 | -4.31% | 551,350 |
| Mar 17, 2026 | 16.26 | 17.71 | 16.26 | 17.16 | +5.93% | 696,761 |
| Mar 16, 2026 | 16.22 | 17.04 | 15.99 | 16.20 | +0.56% | 1,465,686 |
| Mar 13, 2026 | 16.23 | 16.54 | 15.92 | 16.11 | -0.74% | 524,607 |
| Mar 12, 2026 | 16.44 | 17.22 | 16.18 | 16.23 | -2.87% | 550,271 |
| Mar 11, 2026 | 15.94 | 16.79 | 15.45 | 16.71 | +4.24% | 514,779 |
| Mar 10, 2026 | 15.79 | 16.92 | 15.21 | 16.03 | +1.71% | 442,964 |
| Mar 9, 2026 | 16.29 | 16.29 | 14.96 | 15.76 | -5.23% | 578,458 |
| Mar 6, 2026 | 16.77 | 16.90 | 16.00 | 16.63 | +1.09% | 416,671 |
| Mar 5, 2026 | 16.01 | 17.49 | 16.00 | 16.45 | +1.42% | 1,274,440 |
| Mar 4, 2026 | 15.12 | 16.75 | 15.04 | 16.22 | +9.59% | 1,708,984 |
| Mar 3, 2026 | 13.63 | 14.94 | 13.38 | 14.80 | +7.32% | 950,195 |
| Mar 2, 2026 | 12.96 | 13.96 | 12.93 | 13.79 | +3.37% | 665,281 |
| Feb 27, 2026 | 13.06 | 13.89 | 12.51 | 13.34 | -0.07% | 496,986 |
| Feb 26, 2026 | 12.55 | 13.45 | 12.50 | 13.35 | +5.87% | 889,604 |
| Feb 25, 2026 | 11.78 | 12.92 | 11.71 | 12.61 | +8.61% | 747,634 |
| Feb 24, 2026 | 12.04 | 12.55 | 11.51 | 11.61 | -3.65% | 391,952 |
| Feb 23, 2026 | 12.83 | 12.98 | 12.04 | 12.05 | -7.24% | 419,239 |
| Feb 20, 2026 | 12.56 | 13.58 | 12.56 | 12.99 | +2.44% | 620,406 |
| Feb 19, 2026 | 13.28 | 13.28 | 12.40 | 12.68 | -4.73% | 967,400 |
| Feb 18, 2026 | 13.82 | 14.33 | 13.22 | 13.31 | -2.92% | 340,615 |
| Feb 17, 2026 | 14.43 | 14.90 | 13.51 | 13.71 | -4.92% | 502,812 |
| Feb 13, 2026 | 14.41 | 15.19 | 14.40 | 14.42 | +0.98% | 279,326 |
| Feb 12, 2026 | 14.65 | 14.76 | 14.19 | 14.28 | -2.33% | 855,892 |
| Feb 11, 2026 | 15.58 | 15.75 | 13.97 | 14.62 | -4.82% | 590,029 |
| Feb 10, 2026 | 15.60 | 16.13 | 15.18 | 15.36 | -1.66% | 403,748 |
| Feb 9, 2026 | 15.68 | 15.98 | 14.81 | 15.62 | -1.26% | 395,242 |
| Feb 6, 2026 | 14.76 | 15.94 | 14.75 | 15.82 | +9.41% | 414,535 |
| Feb 5, 2026 | 15.27 | 15.35 | 14.30 | 14.46 | -5.86% | 414,896 |
| Feb 4, 2026 | 14.36 | 15.69 | 14.04 | 15.36 | +7.04% | 550,070 |
| Feb 3, 2026 | 15.54 | 15.88 | 13.53 | 14.35 | -7.36% | 773,255 |
| Feb 2, 2026 | 14.92 | 15.53 | 14.70 | 15.49 | +3.89% | 1,217,857 |
| Jan 30, 2026 | 15.29 | 15.78 | 14.65 | 14.91 | -3.12% | 492,537 |
| Jan 29, 2026 | 15.81 | 16.01 | 15.10 | 15.39 | -2.59% | 484,809 |
| Jan 28, 2026 | 16.94 | 16.99 | 15.62 | 15.80 | -5.84% | 399,476 |
| Jan 27, 2026 | 17.39 | 17.54 | 16.58 | 16.78 | -3.29% | 398,493 |
| Jan 26, 2026 | 17.61 | 17.61 | 17.04 | 17.35 | -1.81% | 267,509 |
| Jan 23, 2026 | 18.18 | 18.62 | 17.38 | 17.67 | -1.83% | 337,057 |
| Jan 22, 2026 | 18.04 | 18.58 | 17.50 | 18.00 | +1.07% | 1,872,650 |
| Jan 21, 2026 | 18.41 | 18.65 | 17.35 | 17.81 | -2.20% | 384,280 |
| Jan 20, 2026 | 19.47 | 19.58 | 18.14 | 18.21 | -7.00% | 473,127 |
| Jan 16, 2026 | 20.94 | 20.94 | 19.39 | 19.58 | -6.81% | 607,231 |
| Jan 15, 2026 | 20.67 | 21.43 | 20.20 | 21.01 | +1.89% | 175,687 |
| Jan 14, 2026 | 20.50 | 21.10 | 20.00 | 20.62 | +0.83% | 320,798 |
| Jan 13, 2026 | 21.42 | 21.42 | 20.43 | 20.45 | -4.62% | 232,561 |
| Jan 12, 2026 | 21.30 | 21.82 | 20.51 | 21.44 | -0.23% | 280,130 |
| Jan 9, 2026 | 22.12 | 22.39 | 21.15 | 21.49 | -2.50% | 279,195 |
| Jan 8, 2026 | 21.90 | 22.36 | 21.60 | 22.04 | +0.14% | 226,694 |
| Jan 7, 2026 | 22.93 | 23.04 | 21.93 | 22.01 | -4.35% | 256,427 |
| Jan 6, 2026 | 21.95 | 23.33 | 21.71 | 23.01 | +4.12% | 504,977 |
| Jan 5, 2026 | 22.36 | 22.80 | 21.67 | 22.10 | -0.94% | 530,777 |
| Jan 2, 2026 | 22.32 | 22.75 | 21.45 | 22.31 | +0.27% | 469,488 |
| Dec 31, 2025 | 22.80 | 23.27 | 21.79 | 22.25 | -3.13% | 686,632 |
| Dec 30, 2025 | 23.09 | 24.15 | 22.80 | 22.97 | -0.78% | 591,100 |
| Dec 29, 2025 | 23.33 | 24.00 | 22.68 | 23.15 | -1.49% | 482,131 |
| Dec 26, 2025 | 22.83 | 23.67 | 22.68 | 23.50 | +0.69% | 315,361 |
| Dec 24, 2025 | 22.93 | 23.68 | 22.77 | 23.34 | +1.35% | 129,808 |
| Dec 23, 2025 | 23.42 | 23.81 | 22.25 | 23.03 | -2.58% | 447,674 |
| Dec 22, 2025 | 23.11 | 24.23 | 22.87 | 23.64 | +4.19% | 659,412 |
| Dec 19, 2025 | 22.28 | 22.85 | 21.73 | 22.69 | +1.57% | 3,413,241 |
| Dec 18, 2025 | 21.76 | 22.57 | 21.67 | 22.34 | +4.15% | 519,032 |
| Dec 17, 2025 | 21.33 | 22.02 | 21.20 | 21.45 | +1.27% | 595,665 |
| Dec 16, 2025 | 22.17 | 22.61 | 20.87 | 21.18 | -5.23% | 401,764 |
| Dec 15, 2025 | 23.42 | 23.72 | 22.21 | 22.35 | -4.28% | 303,392 |
| Dec 12, 2025 | 24.02 | 24.52 | 23.24 | 23.35 | -2.79% | 263,526 |
| Dec 11, 2025 | 24.01 | 24.81 | 23.62 | 24.02 | -0.74% | 193,669 |
| Dec 10, 2025 | 23.23 | 24.69 | 23.16 | 24.20 | +3.02% | 261,369 |
| Dec 9, 2025 | 23.26 | 24.15 | 23.26 | 23.49 | +1.69% | 292,364 |
| Dec 8, 2025 | 24.62 | 24.70 | 23.00 | 23.10 | -4.82% | 212,385 |
| Dec 5, 2025 | 24.41 | 24.76 | 23.70 | 24.27 | -0.12% | 237,933 |
| Dec 4, 2025 | 24.96 | 25.20 | 24.01 | 24.30 | -1.54% | 200,680 |
| Dec 3, 2025 | 24.24 | 25.00 | 23.50 | 24.68 | +2.28% | 251,193 |
| Dec 2, 2025 | 21.96 | 24.24 | 21.73 | 24.13 | +11.61% | 363,707 |
| Dec 1, 2025 | 22.41 | 22.52 | 21.39 | 21.62 | -4.97% | 340,655 |
| Nov 28, 2025 | 22.20 | 23.18 | 22.01 | 22.75 | +2.66% | 174,353 |
| Nov 26, 2025 | 20.83 | 22.45 | 20.45 | 22.16 | +6.59% | 514,444 |
| Nov 25, 2025 | 20.30 | 20.92 | 20.04 | 20.79 | +2.57% | 397,335 |
| Nov 24, 2025 | 20.00 | 20.84 | 19.92 | 20.27 | +1.81% | 752,926 |
| Nov 21, 2025 | 19.41 | 20.38 | 19.41 | 19.91 | +1.84% | 494,349 |
| Nov 20, 2025 | 19.55 | 20.32 | 19.32 | 19.55 | +0.00% | 292,737 |
| Nov 19, 2025 | 20.58 | 21.11 | 19.39 | 19.55 | -5.69% | 403,439 |
| Nov 18, 2025 | 21.41 | 21.88 | 20.65 | 20.73 | -1.94% | 198,784 |
| Nov 17, 2025 | 22.36 | 23.31 | 21.00 | 21.14 | -6.83% | 416,575 |
| Nov 14, 2025 | 21.74 | 23.73 | 21.35 | 22.69 | +3.65% | 450,686 |
| Nov 13, 2025 | 22.96 | 23.80 | 21.33 | 21.89 | -5.32% | 371,818 |
| Nov 12, 2025 | 23.10 | 25.16 | 22.57 | 23.12 | -5.05% | 654,602 |
Daily open, high, low, close and volume for Black Rock Coffee Bar, Inc. Class A Common Stock (BRCB). Showing 249 trading days. Unadjusted prices.