Black Rock Coffee Bar Inc... (BRCB)
NASDAQ: BRCB
· Real-Time Price · USD
22.76
0.07 (0.31%)
At close: Oct 03, 2025, 3:59 PM
22.89
0.57%
After-hours: Oct 03, 2025, 06:06 PM EDT
BRCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 21.91 | 22.89 | 20.39 | 22.69 | 22.69 | 1.93% | 736,432 |
| Oct 1, 2025 | 23.35 | 23.79 | 21.80 | 22.26 | 22.26 | -6.71% | 774,438 |
| Sep 30, 2025 | 23.52 | 24.09 | 22.45 | 23.86 | 23.86 | -0.08% | 765,265 |
| Sep 29, 2025 | 24.28 | 24.67 | 22.52 | 23.88 | 23.88 | -2.09% | 674,644 |
| Sep 26, 2025 | 24.85 | 25.04 | 23.61 | 24.39 | 24.39 | -2.48% | 391,070 |
| Sep 25, 2025 | 24.70 | 25.16 | 23.85 | 25.01 | 25.01 | 0.04% | 543,124 |
| Sep 24, 2025 | 25.28 | 25.55 | 23.70 | 25.00 | 25.00 | -2.23% | 780,000 |
| Sep 23, 2025 | 25.96 | 26.27 | 24.30 | 25.57 | 25.57 | -2.74% | 645,919 |
| Sep 22, 2025 | 26.99 | 26.99 | 25.97 | 26.29 | 26.29 | -3.02% | 288,505 |
| Sep 19, 2025 | 27.75 | 28.37 | 26.98 | 27.11 | 27.11 | -2.62% | 426,938 |
| Sep 18, 2025 | 27.91 | 28.93 | 27.14 | 27.84 | 27.84 | 0.32% | 305,444 |
| Sep 17, 2025 | 27.59 | 28.52 | 27.01 | 27.75 | 27.75 | 0.18% | 383,622 |
| Sep 16, 2025 | 28.24 | 28.99 | 26.64 | 27.70 | 27.70 | -0.40% | 316,087 |
| Sep 15, 2025 | 27.49 | 30.40 | 25.74 | 27.81 | 27.81 | 1.02% | 1,273,600 |
| Sep 12, 2025 | 26.50 | 29.50 | 25.05 | 27.53 | 27.53 | n/a | 7,813,529 |