Black Rock Coffee Bar, Inc. Class A (BRCB)
NASDAQ:BRCB
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
13.34
13.36
12.25
12.27
12.27
-9.38%
732,320
1.34
Mar 26, 2026
14.64
15.20
13.51
13.54
13.54
-8.82%
428,629
0.79
Mar 25, 2026
14.93
15.06
14.10
14.85
14.85
+1.09%
230,548
0.42
Mar 24, 2026
14.64
15.02
14.40
14.69
14.69
-1.14%
228,216
0.42
Mar 23, 2026
15.34
16.16
14.02
14.86
14.86
-0.80%
424,645
0.77
Mar 20, 2026
16.24
16.28
14.96
14.98
14.98
-8.21%
433,186
0.72
Mar 19, 2026
16.44
16.76
16.19
16.32
16.32
-0.61%
320,217
0.53
Mar 18, 2026
17.00
17.34
16.36
16.42
16.42
-4.31%
551,344
0.92
Mar 17, 2026
16.26
17.71
16.26
17.16
17.16
+5.93%
696,742
1.17
Mar 16, 2026
16.22
17.04
15.99
16.20
16.20
+0.56%
1,465,668
2.53
Mar 13, 2026
16.23
16.54
15.92
16.11
16.11
-0.74%
524,528
0.91
Mar 12, 2026
16.44
17.22
16.18
16.23
16.23
-2.87%
550,254
0.97
Mar 11, 2026
15.94
16.79
15.45
16.71
16.71
+4.24%
514,692
0.91
Mar 10, 2026
15.79
16.92
15.21
16.03
16.03
+1.71%
442,932
0.79
Mar 09, 2026
16.29
16.29
14.96
15.76
15.76
-5.23%
577,587
1.04
Mar 06, 2026
16.77
16.90
16.00
16.63
16.63
+1.09%
416,671
0.75
Mar 05, 2026
16.01
17.49
16.00
16.45
16.45
+1.42%
1,274,439
2.38
Mar 04, 2026
15.12
16.75
15.04
16.22
16.22
+9.59%
1,708,984
3.33
Mar 03, 2026
13.63
14.94
13.38
14.80
14.80
+7.32%
950,194
1.89
Mar 02, 2026
12.96
13.96
12.93
13.79
13.79
+3.37%
665,281
1.33
Feb 27, 2026
13.06
13.89
12.51
13.34
13.34
-0.07%
496,985
1.01
Feb 26, 2026
12.55
13.45
12.50
13.35
13.35
+5.87%
889,604
1.82
Feb 25, 2026
11.78
12.92
11.71
12.61
12.61
+8.61%
747,634
1.55
Feb 24, 2026
12.04
12.55
11.51
11.61
11.61
-3.65%
391,952
0.80
Feb 23, 2026
12.83
12.99
12.04
12.05
12.05
-7.24%
419,238
0.86
Feb 20, 2026
12.56
13.58
12.56
12.99
12.99
+2.44%
620,406
1.28
Feb 19, 2026
13.28
13.28
12.40
12.68
12.68
-4.73%
967,400
2.04
Feb 18, 2026
13.82
14.33
13.22
13.31
13.31
-2.92%
340,615
0.72
Feb 17, 2026
14.43
14.90
13.51
13.71
13.71
-4.92%
502,812
1.07
Feb 16, 2026
14.41
15.19
14.40
14.42
14.42
0.00%
0
0.00
Feb 13, 2026
14.41
15.19
14.40
14.42
14.42
+0.98%
279,326
0.58
Feb 12, 2026
14.65
14.76
14.19
14.28
14.28
-2.33%
855,892
1.80
Feb 11, 2026
15.58
15.75
13.97
14.62
14.62
-6.40%
590,029
1.25
Feb 10, 2026
15.60
16.13
15.18
15.36
15.36
-1.66%
403,748
0.85
Feb 09, 2026
15.68
15.98
14.81
15.62
15.62
-1.26%
395,242
0.84
Feb 06, 2026
14.76
15.94
14.75
15.82
15.82
+9.41%
414,535
0.89
Feb 05, 2026
15.27
15.35
14.30
14.46
14.46
-5.86%
414,896
0.90
Feb 04, 2026
14.36
15.69
14.04
15.36
15.36
+7.04%
550,042
1.20
Feb 03, 2026
15.54
15.88
13.53
14.35
14.35
-7.36%
773,255
1.72
Feb 02, 2026
14.92
15.53
14.70
15.49
15.49
+3.89%
1,217,857
2.81
Jan 30, 2026
15.29
15.78
14.65
14.91
14.91
-3.12%
492,537
1.15
Jan 29, 2026
15.81
16.01
15.10
15.39
15.39
-2.59%
484,809
1.14
Jan 28, 2026
16.94
16.99
15.62
15.80
15.80
-5.84%
399,476
0.95
Jan 27, 2026
17.39
17.54
16.58
16.78
16.78
-3.29%
398,493
0.95
Jan 26, 2026
17.61
17.61
17.04
17.35
17.35
-1.81%
267,509
0.64
Jan 23, 2026
18.18
18.62
17.38
17.67
17.67
-1.83%
336,479
0.82
Jan 22, 2026
18.04
18.58
17.50
18.00
18.00
+1.07%
1,872,650
4.86
Jan 21, 2026
18.41
18.65
17.35
17.81
17.81
-2.20%
384,280
1.01
Jan 20, 2026
19.47
19.58
18.14
18.21
18.21
-7.00%
473,094
1.26
Jan 19, 2026
20.94
20.94
19.39
19.58
19.58
0.00%
0
0.00
Rows: