Want to see BRCB full AI Analyst Report?
Black Rock Coffee Bar, Inc. Class A (BRCB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.59 | 10.85 | 10.30 | 10.40 | 10.40 | -1.79% | 454,074 | 1.21 |
| Oct 29, 2026 | 10.30 | 10.80 | 10.16 | 10.59 | 10.59 | +3.82% | 488,750 | 1.30 |
| Oct 28, 2026 | 10.28 | 10.75 | 9.86 | 10.20 | 10.20 | -1.64% | 697,038 | 1.89 |
| Oct 27, 2026 | 10.00 | 10.41 | 9.83 | 10.37 | 10.37 | +4.54% | 863,981 | 2.40 |
| Oct 26, 2026 | 9.72 | 10.08 | 9.53 | 9.92 | 9.92 | +1.12% | 532,582 | 1.49 |
| Oct 23, 2026 | 9.45 | 9.82 | 9.17 | 9.81 | 9.81 | +1.66% | 486,638 | 1.38 |
| Oct 22, 2026 | 8.55 | 9.87 | 8.55 | 9.65 | 9.65 | +11.43% | 639,435 | 1.86 |
| Oct 21, 2026 | 8.70 | 8.86 | 8.48 | 8.66 | 8.66 | +0.46% | 328,279 | 0.96 |
| Oct 20, 2026 | 8.47 | 8.83 | 8.39 | 8.62 | 8.62 | +1.77% | 260,124 | 0.76 |
| Oct 19, 2026 | 8.02 | 8.69 | 7.79 | 8.47 | 8.47 | +4.96% | 522,484 | 1.56 |
| Oct 16, 2026 | 8.36 | 8.58 | 8.05 | 8.07 | 8.07 | -2.42% | 539,289 | 1.63 |
| Oct 15, 2026 | 7.32 | 8.30 | 7.25 | 8.27 | 8.27 | +14.54% | 515,678 | 1.57 |
| Oct 14, 2026 | 7.28 | 7.40 | 7.06 | 7.22 | 7.22 | -2.17% | 247,033 | 0.75 |
| Oct 13, 2026 | 7.19 | 7.50 | 7.13 | 7.38 | 7.38 | +2.50% | 248,090 | 0.75 |
| Oct 12, 2026 | 7.14 | 7.26 | 7.06 | 7.20 | 7.20 | -0.69% | 193,827 | 0.58 |
| Oct 09, 2026 | 7.17 | 7.31 | 7.13 | 7.25 | 7.25 | +1.26% | 287,274 | 0.86 |
| Oct 08, 2026 | 7.14 | 7.31 | 7.01 | 7.16 | 7.16 | -0.56% | 322,448 | 0.97 |
| Oct 07, 2026 | 7.30 | 7.39 | 7.13 | 7.20 | 7.20 | -2.57% | 329,394 | 0.99 |
| Oct 06, 2026 | 6.98 | 7.43 | 6.82 | 7.39 | 7.39 | +6.79% | 264,209 | 0.79 |
| Oct 05, 2026 | 7.00 | 7.07 | 6.71 | 6.92 | 6.92 | -0.57% | 334,046 | 1.01 |
| Oct 02, 2026 | 7.05 | 7.07 | 6.85 | 6.96 | 6.96 | -0.43% | 229,706 | 0.69 |
| Oct 01, 2026 | 7.13 | 7.20 | 6.97 | 6.99 | 6.99 | -1.96% | 177,163 | 0.53 |
| Sep 30, 2026 | 7.25 | 7.25 | 6.98 | 7.13 | 7.13 | -0.70% | 226,689 | 0.68 |
| Sep 29, 2026 | 7.13 | 7.30 | 7.05 | 7.18 | 7.18 | +1.13% | 183,862 | 0.55 |
| Sep 28, 2026 | 7.13 | 7.28 | 7.00 | 7.10 | 7.10 | -1.25% | 200,732 | 0.59 |
| Sep 25, 2026 | 7.19 | 7.34 | 7.08 | 7.19 | 7.19 | +0.00% | 216,911 | 0.63 |
| Sep 24, 2026 | 7.09 | 7.27 | 7.00 | 7.19 | 7.19 | +0.98% | 178,726 | 0.51 |
| Sep 23, 2026 | 7.10 | 7.29 | 6.85 | 7.12 | 7.12 | -0.42% | 266,513 | 0.73 |
| Sep 22, 2026 | 7.39 | 7.60 | 7.04 | 7.15 | 7.15 | -1.92% | 253,414 | 0.69 |
| Sep 21, 2026 | 7.30 | 7.33 | 6.93 | 7.29 | 7.29 | +1.39% | 274,320 | 0.74 |
| Sep 18, 2026 | 7.07 | 7.35 | 7.07 | 7.19 | 7.19 | +0.42% | 785,115 | 2.17 |
| Sep 17, 2026 | 7.08 | 7.23 | 6.85 | 7.16 | 7.16 | +3.77% | 303,556 | 0.84 |
| Sep 16, 2026 | 7.00 | 7.24 | 6.86 | 6.90 | 6.90 | -1.15% | 399,682 | 1.09 |
| Sep 15, 2026 | 8.14 | 8.14 | 6.95 | 6.98 | 6.98 | -14.46% | 631,385 | 1.73 |
| Sep 14, 2026 | 8.47 | 8.73 | 8.14 | 8.16 | 8.16 | -3.77% | 286,211 | 0.78 |
| Sep 11, 2026 | 8.92 | 9.06 | 8.40 | 8.48 | 8.48 | -3.09% | 341,584 | 0.91 |
| Sep 10, 2026 | 8.74 | 8.85 | 8.53 | 8.75 | 8.75 | -1.35% | 398,123 | 1.03 |
| Sep 09, 2026 | 9.39 | 9.63 | 8.78 | 8.87 | 8.87 | -6.93% | 691,802 | 1.78 |
| Sep 08, 2026 | 9.47 | 9.62 | 9.37 | 9.53 | 9.53 | -0.52% | 417,422 | 1.07 |
| Sep 07, 2026 | 9.27 | 9.75 | 9.18 | 9.58 | 9.58 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.27 | 9.75 | 9.18 | 9.58 | 9.58 | +1.91% | 329,304 | 0.83 |
| Sep 03, 2026 | 9.74 | 9.80 | 9.29 | 9.40 | 9.40 | -1.47% | 382,593 | 0.96 |
| Sep 02, 2026 | 9.30 | 9.80 | 9.28 | 9.54 | 9.54 | +2.36% | 319,604 | 0.79 |
| Sep 01, 2026 | 9.39 | 9.61 | 9.05 | 9.32 | 9.32 | -2.41% | 357,581 | 0.87 |
| Aug 31, 2026 | 9.16 | 9.67 | 9.16 | 9.55 | 9.55 | +4.60% | 482,655 | 1.15 |
| Aug 28, 2026 | 9.07 | 9.35 | 8.85 | 9.13 | 9.13 | +0.66% | 357,167 | 0.84 |
| Aug 27, 2026 | 9.03 | 9.48 | 9.02 | 9.07 | 9.07 | -0.55% | 584,842 | 1.34 |
| Aug 26, 2026 | 9.19 | 9.22 | 9.00 | 9.12 | 9.12 | -0.33% | 170,067 | 0.38 |
| Aug 25, 2026 | 9.43 | 9.47 | 8.94 | 9.15 | 9.15 | -3.17% | 189,877 | 0.41 |
| Aug 24, 2026 | 8.83 | 9.47 | 8.44 | 9.45 | 9.45 | +2.16% | 452,272 | 0.95 |