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

6.81

+0.23(+3.50%)

Updated at May 22 04:00PM

Currency In USD

BRCB Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 22, 20266.736.816.816.836.731.1M
May 21, 20266.376.586.586.616.13793,803
May 20, 20266.986.376.376.986.321.48M
May 19, 20266.926.686.687.376.64646,801
May 18, 20267.036.916.917.396.861.02M
May 15, 20267.087.017.017.366.931.06M
May 14, 20267.77.167.168.187.092.05M
May 13, 20269.517.657.6510.247.62.72M
May 12, 202610.9210.9710.9711.310.7346,860
May 11, 202611.4410.9910.9911.5110.95201,723
May 08, 202611.4611.4811.4811.6211.09151,872
May 07, 202611.7911.4611.4612.0711.31457,292
May 06, 202612.212.112.112.411.85161,959
May 05, 202611.4512.0512.0512.211.3284,238
May 04, 20261211.3811.3812.4911.35555,108
May 01, 202612.4612.0812.0812.7112.07208,714
April 30, 202612.2412.2812.2812.3812459,359
April 29, 202612.1412.2412.2412.3911.95229,171
April 28, 202612.6512.2312.2312.8312.21346,051
April 27, 202612.912.7512.7513.0612.69256,012
April 24, 202612.713.0613.0613.3412.5347,994
April 23, 202613.3912.712.713.512.59582,362
April 22, 202614.0713.4513.4514.4213.43399,362
April 21, 202614.4214.0514.0514.7613.92151,100
April 20, 202614.7114.4814.4814.7514.01180,655
April 17, 202614.6414.9414.9415.3214.64334,411
April 16, 202614.3614.2614.2614.4813.89211,592
April 15, 202614.1414.3614.3614.6914.14266,901
April 14, 202613.5514.1214.1214.3613.4203,572
April 13, 202613.9713.3513.3513.9713.09361,109
April 10, 202614.8414.1414.1415.0414.09211,316
April 09, 202614.3714.8414.8414.9314262,280
April 08, 202614.2814.4614.4614.7914.05259,735
April 07, 202613.5113.6513.6513.7313.23294,621
April 06, 202613.1113.7213.7214.0913.11495,665
April 02, 202612.9313.1813.1813.7912.88386,657
April 01, 202613.113.1413.1413.2112.73521,181
March 31, 202612.612.9212.9213.4512.6681,844
March 30, 202612.2912.2612.2612.7511.84728,908
March 27, 202613.3412.2712.2713.3612.25838,996
March 26, 202614.6413.5413.5415.213.51428,628
March 25, 202614.9314.8514.8515.0614.1230,548
March 24, 202614.6414.6914.6915.0214.4227,616
March 23, 202615.3414.8614.8616.1614.02424,614
March 20, 202616.2414.9814.9816.2814.96425,865
March 19, 202616.4416.3216.3216.7616.19320,217
March 18, 20261716.4216.4217.3416.36544,404
March 17, 202616.2617.1617.1617.7116.26696,440
March 16, 202616.2216.216.217.0415.991.46M
March 13, 202616.2316.1116.1116.5415.92522,715
March 12, 202616.4416.2316.2317.2216.18550,254
March 11, 202615.9416.7116.7116.7915.45514,690
March 10, 202615.7916.0316.0316.9215.21441,515
March 09, 202616.2915.7615.7616.2914.96557,953
March 06, 202616.7716.6316.6316.916416,671
March 05, 202616.0116.4516.4517.49161.27M
March 04, 202615.1216.2216.2216.7515.041.7M
March 03, 202613.6314.814.814.9413.38940,912
March 02, 202612.9613.7913.7913.9612.93665,300
February 27, 202613.0613.3413.3413.8912.51497,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved