Black Rock Coffee Bar, Inc. Class A Common Stock - BRCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	16.77	16.63	16.63	16.9	16	416,671
March 05, 2026	16.01	16.45	16.45	17.49	16	1.27M
March 04, 2026	15.12	16.22	16.22	16.75	15.04	1.71M
March 03, 2026	13.63	14.8	14.8	14.94	13.38	950,200
March 02, 2026	12.96	13.79	13.79	13.96	12.93	665,300
February 27, 2026	13.06	13.34	13.34	13.89	12.51	495,979
February 26, 2026	12.55	13.35	13.35	13.45	12.5	881,134
February 25, 2026	11.78	12.61	12.61	12.92	11.71	747,634
February 24, 2026	12.04	11.61	11.61	12.55	11.51	391,952
February 23, 2026	12.83	12.05	12.05	12.99	12.04	419,238
February 20, 2026	12.56	12.99	12.99	13.58	12.56	620,406
February 19, 2026	13.28	12.68	12.68	13.28	12.4	967,400
February 18, 2026	13.82	13.31	13.31	14.33	13.22	340,615
February 17, 2026	14.43	13.71	13.71	14.9	13.51	502,812
February 13, 2026	14.41	14.42	14.42	15.19	14.4	279,326
February 12, 2026	14.65	14.28	14.28	14.76	14.19	855,531
February 11, 2026	15.58	14.62	14.62	15.75	13.97	590,029
February 10, 2026	15.6	15.36	15.36	16.13	15.18	403,748
February 09, 2026	15.68	15.62	15.62	15.98	14.81	395,242
February 06, 2026	14.76	15.82	15.82	15.94	14.75	414,535
February 05, 2026	15.27	14.46	14.46	15.35	14.3	414,896
February 04, 2026	14.36	15.36	15.38	15.69	14.04	549,571
February 03, 2026	15.54	14.35	14.35	15.88	13.53	773,255
February 02, 2026	14.92	15.49	15.49	15.53	14.7	1.22M
January 30, 2026	15.29	14.91	14.91	15.78	14.65	488,179
January 29, 2026	15.81	15.39	15.39	16.01	15.1	484,809
January 28, 2026	16.94	15.8	15.8	16.99	15.62	397,778
January 27, 2026	17.39	16.78	16.78	17.54	16.58	398,500
January 26, 2026	17.61	17.35	17.35	17.61	17.04	267,509
January 23, 2026	18.18	17.67	17.67	18.62	17.38	337,057
January 22, 2026	18.04	18	18	18.58	17.5	1.87M
January 21, 2026	18.41	17.81	17.81	18.65	17.35	384,280
January 20, 2026	19.47	18.21	18.21	19.58	18.14	473,127
January 16, 2026	20.94	19.58	19.58	20.94	19.4	596,311
January 15, 2026	20.67	21.01	21.01	21.43	20.2	175,700
January 14, 2026	20.5	20.62	20.62	21.1	20	320,800
January 13, 2026	21.42	20.45	20.45	21.42	20.43	232,561
January 12, 2026	21.3	21.44	21.44	21.82	20.51	280,130
January 09, 2026	22.12	21.49	21.49	22.39	21.15	279,200
January 08, 2026	21.9	22.04	22.04	22.36	21.6	226,700
January 07, 2026	22.93	22.01	22.01	23.04	21.93	256,427
January 06, 2026	21.95	23.01	23.01	23.33	21.71	505,000
January 05, 2026	22.36	22.1	22.1	22.8	21.67	530,800
January 02, 2026	22.32	22.31	22.31	22.76	21.45	469,500
December 31, 2025	22.8	22.25	22.25	23.27	21.79	686,632
December 30, 2025	23.09	22.97	22.97	24.15	22.8	591,100
December 29, 2025	23.33	23.15	23.15	24	22.68	482,131
December 26, 2025	22.83	23.5	23.5	23.67	22.69	315,400
December 24, 2025	22.93	23.34	23.34	23.68	22.77	129,808
December 23, 2025	23.42	23.03	23.03	23.81	22.25	447,700
December 22, 2025	23.11	23.64	23.64	24.23	22.87	659,412
December 19, 2025	22.28	22.69	22.69	22.85	21.73	3.41M
December 18, 2025	21.76	22.34	22.34	22.57	21.67	519,032
December 17, 2025	21.33	21.45	21.45	22.02	21.2	595,700
December 16, 2025	22.17	21.18	21.18	22.61	20.87	401,764
December 15, 2025	23.42	22.35	22.35	23.72	22.21	303,400
December 12, 2025	24.02	23.35	23.35	24.52	23.24	263,526
December 11, 2025	24.01	24.02	24.02	24.81	23.62	193,700
December 10, 2025	23.23	24.2	24.2	24.69	23.16	261,400
December 09, 2025	23.26	23.49	23.49	24.15	23.26	292,400

Black Rock Coffee Bar, Inc. Class A Common Stock (BRCB) NASDAQ