Dark

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

At Close

Oct 2, 2026 3:59:47 PM EDT

6.97USD-0.429%(-0.03)229,611

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:20:30 AM EDT

6.87USD-3.652%(-0.26)0

After-hours

Oct 2, 2026 4:26:30 PM EDT

6.96USD-0.143%(-0.01)35,664

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	7.0500	7.0700	6.850000	6.9600	-0.429%	229,707	0.000%
2026-10-01	7.1300	7.2000	6.969000	6.9900	-1.964%	177,785	-0.429%
2026-09-30	7.2500	7.2500	6.980000	7.1300	-0.696%	226,689	-2.384%
2026-09-29	7.1300	7.2950	7.045000	7.1800	+1.127%	183,862	-3.064%
2026-09-28	7.1300	7.2799	7.000000	7.1000	-1.252%	200,733	-1.972%
2026-09-25	7.1900	7.3355	7.080900	7.1900	0.000%	216,912	-3.199%
2026-09-24	7.0900	7.2700	7.000000	7.1900	+0.983%	178,726	-3.199%
2026-09-23	7.1000	7.2900	6.850000	7.1200	-0.420%	266,514	-2.247%
2026-09-22	7.3900	7.6000	7.040000	7.1500	-1.920%	253,414	-2.657%
2026-09-21	7.3000	7.3300	6.930000	7.2900	+1.391%	274,321	-4.527%
2026-09-18	7.0700	7.3500	7.065000	7.1900	+0.419%	785,115	-3.199%
2026-09-17	7.0800	7.2300	6.850000	7.1600	+3.768%	303,910	-2.793%
2026-09-16	7.0000	7.2400	6.855000	6.9000	-1.146%	399,683	+0.870%
2026-09-15	8.1400	8.1400	6.945000	6.9800	-14.461%	631,385	-0.287%
2026-09-14	8.4700	8.7300	8.140000	8.1600	-3.774%	286,212	-14.706%
2026-09-11	8.9200	9.0600	8.400000	8.4800	-3.086%	341,585	-17.925%
2026-09-10	8.7400	8.8500	8.530000	8.7500	-1.353%	398,124	-20.457%
2026-09-09	9.3900	9.6300	8.780000	8.8700	-6.925%	691,803	-21.533%
2026-09-08	9.4700	9.6150	9.370000	9.5300	-0.522%	417,423	-26.967%
2026-09-04	9.2700	9.7500	9.180000	9.5800	+1.915%	329,305	-27.349%
2026-09-03	9.7400	9.8000	9.290000	9.4000	-1.468%	382,999	-25.957%
2026-09-02	9.3000	9.8000	9.275000	9.5400	+2.361%	319,604	-27.044%
2026-09-01	9.3900	9.6050	9.050000	9.3200	-2.408%	357,602	-25.322%
2026-08-31	9.1600	9.6681	9.160000	9.5500	+4.600%	482,656	-27.120%
2026-08-28	9.0700	9.3500	8.850200	9.1300	+0.662%	357,169	-23.768%
2026-08-27	9.0300	9.4800	9.020000	9.0700	-0.548%	584,843	-23.264%
2026-08-26	9.1900	9.2200	8.995000	9.1200	-0.328%	170,067	-23.684%
2026-08-25	9.4300	9.4700	8.940000	9.1500	-3.175%	189,878	-23.934%
2026-08-24	8.8300	9.4700	8.440000	9.4500	+2.162%	452,273	-26.349%
2026-08-21	8.7500	9.3400	8.740000	9.2500	+7.060%	328,285	-24.757%
2026-08-20	8.6100	8.9600	8.450000	8.6400	-1.930%	429,141	-19.444%
2026-08-19	7.8800	8.8400	7.880000	8.8100	+13.094%	430,256	-20.999%
2026-08-18	7.9000	7.9200	7.730100	7.7900	-1.392%	141,827	-10.655%
2026-08-17	8.1600	8.2250	7.700000	7.9000	-3.541%	402,801	-11.899%
2026-08-14	8.0000	8.4000	7.960000	8.1900	+2.247%	278,005	-15.018%
2026-08-13	8.1100	8.7500	7.940000	8.0100	-2.673%	462,096	-13.109%
2026-08-12	7.4250	8.5300	7.250000	8.2300	+19.103%	796,817	-15.431%
2026-08-11	7.2700	7.4900	6.840000	6.9100	-5.342%	550,877	+0.724%
2026-08-10	7.3800	7.4250	7.080000	7.3000	-0.680%	364,701	-4.658%
2026-08-07	7.5800	7.6700	7.300100	7.3500	-2.130%	397,638	-5.306%
2026-08-06	8.1600	8.2000	7.465000	7.5100	-11.854%	456,745	-7.324%
2026-08-05	8.1200	8.5450	8.010000	8.5200	+5.839%	230,341	-18.310%
2026-08-04	7.9200	8.1600	7.875000	8.0500	+2.028%	234,948	-13.540%
2026-08-03	8.1800	8.4250	7.770000	7.8900	-2.109%	407,420	-11.787%
2026-07-31	8.0900	8.2800	7.835000	8.0600	+1.129%	277,679	-13.648%
2026-07-30	8.0700	8.1200	7.900000	7.9700	-0.499%	391,312	-12.673%
2026-07-29	8.3900	8.5425	7.980000	8.0100	-4.643%	264,197	-13.109%
2026-07-28	8.4000	8.6700	8.196800	8.4000	+0.840%	247,524	-17.143%
2026-07-27	8.0800	8.3700	8.080000	8.3300	+5.711%	143,360	-16.447%
2026-07-24	7.9100	8.0700	7.750000	7.8800	+0.639%	154,778	-11.675%
2026-07-23	7.8100	7.9217	7.550000	7.8300	-1.757%	222,932	-11.111%
2026-07-22	7.9300	8.0200	7.820000	7.9700	+0.504%	167,689	-12.673%
2026-07-21	8.0500	8.0800	7.695000	7.9300	-1.122%	268,333	-12.232%
2026-07-20	7.8900	8.0800	7.660000	8.0200	+2.558%	321,150	-13.217%
2026-07-17	7.8800	8.1700	7.770000	7.8200	-2.372%	236,631	-10.997%
2026-07-16	7.9800	8.3000	7.970000	8.0100	0.000%	276,435	-13.109%
2026-07-15	7.7500	8.3250	7.740000	8.0100	-0.249%	559,791	-13.109%
2026-07-14	8.1400	8.2600	7.900000	8.0300	-2.667%	286,219	-13.325%
2026-07-13	8.2200	8.5400	8.095000	8.2500	+0.243%	299,619	-15.636%
2026-07-10	8.1100	8.3600	7.990000	8.2300	+1.480%	197,765	-15.431%
2026-07-09	7.5700	8.1600	7.420000	8.1100	+6.013%	288,923	-14.180%
2026-07-08	7.6250	7.7300	7.370000	7.6500	-0.907%	304,204	-9.020%
2026-07-07	8.1000	8.3700	7.680000	7.7200	-4.691%	367,561	-9.845%
2026-07-06	8.3000	8.3000	7.900000	8.1000	-3.226%	270,692	-14.074%
2026-07-02	8.4800	8.7700	8.145000	8.3700	-1.064%	236,996	-16.846%
2026-07-01	8.2900	8.6500	8.160100	8.4600	+2.051%	664,061	-17.730%
2026-06-30	8.1900	8.5500	7.850000	8.2900	+1.718%	449,377	-16.043%
2026-06-29	8.1200	8.5500	7.930000	8.1500	+0.246%	674,237	-14.601%
2026-06-26	7.2300	8.1500	7.230000	8.1300	+12.604%	1,143,133	-14.391%
2026-06-25	7.5200	7.6700	7.130000	7.2200	-4.117%	274,942	-3.601%
2026-06-24	7.1400	7.9050	7.140000	7.5300	+5.758%	549,154	-7.570%
2026-06-23	6.9900	7.3100	6.939500	7.1200	+0.993%	261,036	-2.247%
2026-06-22	7.5800	7.5800	7.020000	7.0500	-8.679%	386,777	-1.277%
2026-06-18	7.3900	7.7500	7.300000	7.7200	+5.609%	615,819	-9.845%
2026-06-17	7.3500	7.6400	7.210000	7.3100	-1.482%	514,442	-4.788%
2026-06-16	7.8000	8.0000	7.275000	7.4200	-3.636%	488,026	-6.199%
2026-06-15	7.5500	7.9300	7.550000	7.7000	+4.478%	910,694	-9.610%
2026-06-12	7.0400	7.5250	6.850000	7.3700	+4.688%	1,068,372	-5.563%
2026-06-11	6.4700	7.1700	6.260000	7.0400	+9.147%	773,580	-1.136%
2026-06-10	6.1900	6.7700	6.130000	6.4500	+3.035%	445,710	+7.907%
2026-06-09	6.2000	6.4800	6.150000	6.2600	+1.131%	389,166	+11.182%
2026-06-08	6.2500	6.4200	6.110000	6.1900	-1.902%	456,761	+12.439%
2026-06-05	6.5900	6.7200	6.175000	6.3100	-3.221%	482,567	+10.301%
2026-06-04	7.0000	7.2200	6.400000	6.5200	-6.990%	808,562	+6.748%
2026-06-03	7.3500	7.3500	6.720000	7.0100	-4.235%	701,918	-0.713%
2026-06-02	7.8100	8.0700	7.105000	7.3200	-8.955%	982,964	-4.918%
2026-06-01	8.3000	8.4300	7.803700	8.0400	-3.365%	822,156	-13.433%
2026-05-29	8.5000	8.8199	8.220000	8.3200	-2.118%	1,065,150	-16.346%
2026-05-28	8.4300	8.6300	8.209000	8.5000	+1.432%	894,738	-18.118%
2026-05-27	7.4900	8.7200	7.480000	8.3800	+12.786%	1,226,075	-16.945%
2026-05-26	7.2900	7.4878	7.030000	7.4300	+9.104%	1,383,105	-6.326%
2026-05-22	6.7400	7.1050	6.660000	6.8100	+3.495%	1,099,283	+2.203%
2026-05-21	6.3700	6.6100	6.130000	6.5800	+3.297%	807,344	+5.775%
2026-05-20	6.9800	6.9800	6.320000	6.3700	-4.641%	1,487,984	+9.262%
2026-05-19	6.9200	7.3738	6.635000	6.6800	-3.329%	660,373	+4.192%
2026-05-18	7.0300	7.3900	6.855000	6.9100	-1.427%	1,019,746	+0.724%
2026-05-15	7.0800	7.3600	6.930000	7.0100	-2.095%	1,057,632	-0.713%
2026-05-14	7.7000	8.1800	7.090000	7.1600	-6.405%	2,055,529	-2.793%
2026-05-13	9.5100	10.2400	7.595000	7.6500	-30.264%	2,735,225	-9.020%
2026-05-12	10.9200	11.3000	10.620000	10.9700	-0.182%	349,963	-36.554%
2026-05-11	11.4400	11.5050	10.950000	10.9900	-4.268%	207,034	-36.670%
2026-05-08	11.4600	11.6200	11.091700	11.4800	+0.175%	152,268	-39.373%
2026-05-07	11.7900	12.0700	11.310000	11.4600	-5.289%	459,050	-39.267%
2026-05-06	12.2000	12.3950	11.850000	12.1000	+0.415%	161,985	-42.479%
2026-05-05	11.4500	12.1950	11.300000	12.0500	+5.888%	284,257	-42.241%
2026-05-04	12.0000	12.4899	11.350000	11.3800	-5.795%	555,158	-38.840%
2026-05-01	12.4600	12.7076	12.069896	12.0800	-1.629%	208,902	-42.384%
2026-04-30	12.2400	12.3821	11.990000	12.2800	+0.327%	464,888	-43.322%
2026-04-29	12.1400	12.3900	11.950000	12.2400	+0.082%	222,972	-43.137%
2026-04-28	12.6500	12.8300	12.210000	12.2300	-4.078%	346,231	-43.091%
2026-04-27	12.9000	13.0643	12.690000	12.7500	-2.374%	256,042	-45.412%
2026-04-24	12.7000	13.3400	12.500000	13.0600	+2.835%	348,007	-46.708%
2026-04-23	13.3900	13.5000	12.590000	12.7000	-5.576%	582,793	-45.197%
2026-04-22	14.0700	14.4200	13.430000	13.4500	-4.270%	400,306	-48.253%
2026-04-21	14.4200	14.7600	13.920000	14.0500	-2.970%	151,026	-50.463%
2026-04-20	14.7100	14.7539	14.010000	14.4800	-3.079%	180,991	-51.934%
2026-04-17	14.6400	15.3150	14.640000	14.9400	+4.769%	334,413	-53.414%
2026-04-16	14.3600	14.4800	13.885000	14.2600	-0.696%	213,047	-51.192%
2026-04-15	14.1400	14.6900	14.140000	14.3600	+1.700%	266,998	-51.532%
2026-04-14	13.5500	14.3600	13.400000	14.1200	+5.768%	204,081	-50.708%
2026-04-13	13.9700	13.9700	13.085000	13.3500	-5.587%	361,233	-47.865%
2026-04-10	14.8400	15.0400	14.085000	14.1400	-4.717%	211,317	-50.778%
2026-04-09	14.3700	14.9300	13.970000	14.8400	+2.628%	262,270	-53.100%
2026-04-08	14.2800	14.7900	14.050000	14.4600	+5.934%	259,758	-51.867%
2026-04-07	13.5100	13.7300	13.230000	13.6500	-0.510%	294,622	-49.011%
2026-04-06	13.1100	14.0900	13.110000	13.7200	+4.097%	495,778	-49.271%
2026-04-02	12.9300	13.7900	12.880000	13.1800	+0.304%	389,319	-47.193%
2026-04-01	13.1000	13.2100	12.730000	13.1400	+1.703%	521,249	-47.032%
2026-03-31	12.6000	13.4500	12.600000	12.9200	+5.383%	694,665	-46.130%
2026-03-30	12.2900	12.7500	11.840000	12.2600	-0.081%	733,936	-43.230%
2026-03-27	13.3400	13.3600	12.250000	12.2700	-9.380%	732,325	-43.276%
2026-03-26	14.6400	15.2000	13.510000	13.5400	-8.822%	428,652	-48.597%
2026-03-25	14.9300	15.0600	14.100000	14.8500	+1.089%	230,582	-53.131%
2026-03-24	14.6400	15.0200	14.400000	14.6900	-1.144%	228,219	-52.621%
2026-03-23	15.3400	16.1600	14.015400	14.8600	-0.801%	424,648	-53.163%
2026-03-20	16.2400	16.2800	14.960000	14.9800	-8.211%	433,220	-53.538%
2026-03-19	16.4400	16.7550	16.190000	16.3200	-0.609%	321,783	-57.353%
2026-03-18	17.0000	17.3400	16.360000	16.4200	-4.312%	551,350	-57.613%
2026-03-17	16.2600	17.7056	16.260000	17.1600	+5.926%	696,761	-59.441%
2026-03-16	16.2200	17.0380	15.990000	16.2000	+0.559%	1,465,686	-57.037%
2026-03-13	16.2300	16.5400	15.920000	16.1100	-0.739%	524,607	-56.797%
2026-03-12	16.4400	17.2200	16.180000	16.2300	-2.873%	550,271	-57.116%
2026-03-11	15.9400	16.7850	15.450000	16.7100	+4.242%	514,779	-58.348%
2026-03-10	15.7900	16.9200	15.210000	16.0300	+1.713%	442,964	-56.581%
2026-03-09	16.2900	16.2900	14.960000	15.7600	-5.232%	578,458	-55.838%
2026-03-06	16.7700	16.9000	16.000000	16.6300	+1.094%	416,671	-58.148%
2026-03-05	16.0100	17.4900	16.000000	16.4500	+1.418%	1,274,440	-57.690%
2026-03-04	15.1200	16.7500	15.040000	16.2200	+9.595%	1,708,984	-57.090%
2026-03-03	13.6300	14.9400	13.380000	14.8000	+7.324%	950,195	-52.973%
2026-03-02	12.9600	13.9600	12.930000	13.7900	+3.373%	665,268	-49.529%
2026-02-27	13.0600	13.8900	12.505000	13.3400	-0.075%	496,984	-47.826%
2026-02-26	12.5500	13.4500	12.500000	13.3500	+5.868%	889,604	-47.865%
2026-02-25	11.7750	12.9200	11.710000	12.6100	+8.613%	747,634	-44.806%
2026-02-24	12.0400	12.5500	11.510000	11.6100	-3.651%	391,952	-40.052%
2026-02-23	12.8300	12.9850	12.040000	12.0500	-7.236%	419,214	-42.241%
2026-02-20	12.5600	13.5800	12.560000	12.9900	+2.445%	620,406	-46.420%
2026-02-19	13.2800	13.2800	12.400000	12.6800	-4.733%	967,400	-45.110%
2026-02-18	13.8200	14.3311	13.220000	13.3100	-2.918%	340,615	-47.708%
2026-02-17	14.4300	14.9000	13.514100	13.7100	-4.924%	502,812	-49.234%
2026-02-13	14.4100	15.1900	14.400000	14.4200	+0.980%	279,313	-51.734%
2026-02-12	14.6500	14.7600	14.190000	14.2800	-2.326%	855,892	-51.261%
2026-02-11	15.5800	15.7499	13.970000	14.6200	-4.818%	589,991	-52.394%
2026-02-10	15.6000	16.1300	15.180000	15.3600	-1.665%	403,743	-54.688%
2026-02-09	15.6800	15.9800	14.810000	15.6200	-1.264%	395,242	-55.442%
2026-02-06	14.7600	15.9350	14.754700	15.8200	+9.405%	414,535	-56.005%
2026-02-05	15.2700	15.3500	14.300000	14.4600	-5.859%	414,896	-51.867%
2026-02-04	14.3600	15.6900	14.040000	15.3600	+7.038%	549,997	-54.688%
2026-02-03	15.5400	15.8800	13.530000	14.3500	-7.360%	772,733	-51.498%
2026-02-02	14.9200	15.5300	14.700000	15.4900	+3.890%	1,217,857	-55.068%
2026-01-30	15.2900	15.7800	14.650000	14.9100	-3.119%	492,537	-53.320%
2026-01-29	15.8100	16.0100	15.100000	15.3900	-2.595%	484,809	-54.776%
2026-01-28	16.9400	16.9900	15.615000	15.8000	-5.840%	399,476	-55.949%
2026-01-27	17.3900	17.5350	16.580000	16.7800	-3.285%	398,493	-58.522%
2026-01-26	17.6100	17.6100	17.040000	17.3500	-1.811%	267,509	-59.885%
2026-01-23	18.1800	18.6200	17.380000	17.6700	-1.833%	337,057	-60.611%
2026-01-22	18.0400	18.5800	17.500000	18.0000	+1.067%	1,872,650	-61.333%
2026-01-21	18.4100	18.6500	17.350000	17.8100	-2.197%	384,275	-60.921%
2026-01-20	19.4700	19.5800	18.136400	18.2100	-6.997%	473,127	-61.779%
2026-01-16	20.9400	20.9400	19.390000	19.5800	-6.806%	607,231	-64.454%
2026-01-15	20.6700	21.4300	20.200000	21.0100	+1.891%	175,687	-66.873%
2026-01-14	20.5000	21.1000	20.000000	20.6200	+0.831%	320,798	-66.246%
2026-01-13	21.4200	21.4200	20.430000	20.4500	-4.618%	232,536	-65.966%
2026-01-12	21.3000	21.8200	20.510000	21.4400	-0.233%	280,130	-67.537%
2026-01-09	22.1200	22.3910	21.150000	21.4900	-2.495%	273,971	-67.613%
2026-01-08	21.9000	22.3550	21.600000	22.0400	+0.136%	226,694	-68.421%
2026-01-07	22.9300	23.0400	21.930000	22.0100	-4.346%	256,427	-68.378%
2026-01-06	21.9500	23.3300	21.710000	23.0100	+4.118%	504,977	-69.752%
2026-01-05	22.3600	22.7956	21.670000	22.1000	-0.941%	530,752	-68.507%
2026-01-02	22.3200	22.7550	21.450000	22.3100	+0.270%	469,488	-68.803%
2025-12-31	22.8000	23.2700	21.790000	22.2500	-3.135%	686,632	-68.719%
2025-12-30	23.0900	24.1500	22.795000	22.9700	-0.778%	591,100	-69.700%
2025-12-29	23.3300	23.9999	22.680000	23.1500	-1.489%	482,131	-69.935%
2025-12-26	22.8300	23.6700	22.685000	23.5000	+0.686%	315,361	-70.383%
2025-12-24	22.9300	23.6750	22.772300	23.3400	+1.346%	129,808	-70.180%
2025-12-23	23.4200	23.8100	22.250000	23.0300	-2.580%	447,674	-69.779%
2025-12-22	23.1100	24.2300	22.870000	23.6400	+4.187%	659,412	-70.558%
2025-12-19	22.2800	22.8500	21.730000	22.6900	+1.567%	3,413,241	-69.326%
2025-12-18	21.7600	22.5700	21.670000	22.3400	+4.149%	519,032	-68.845%
2025-12-17	21.3300	22.0200	21.200000	21.4500	+1.275%	595,665	-67.552%
2025-12-16	22.1700	22.6050	20.870000	21.1800	-5.235%	401,764	-67.139%
2025-12-15	23.4200	23.7200	22.210000	22.3500	-4.283%	303,392	-68.859%
2025-12-12	24.0200	24.5150	23.244000	23.3500	-2.789%	263,526	-70.193%
2025-12-11	24.0100	24.8100	23.622200	24.0200	-0.744%	193,669	-71.024%
2025-12-10	23.2300	24.6900	23.155000	24.2000	+3.023%	261,369	-71.240%
2025-12-09	23.2600	24.1500	23.260000	23.4900	+1.688%	292,364	-70.370%
2025-12-08	24.6200	24.7000	23.000000	23.1000	-4.821%	212,385	-69.870%
2025-12-05	24.4100	24.7600	23.700000	24.2700	-0.123%	237,933	-71.323%
2025-12-04	24.9600	25.1950	24.010000	24.3000	-1.540%	200,680	-71.358%
2025-12-03	24.2400	25.0000	23.500000	24.6800	+2.279%	251,193	-71.799%
2025-12-02	21.9600	24.2400	21.725000	24.1300	+11.610%	363,707	-71.156%
2025-12-01	22.4100	22.5200	21.390000	21.6200	-4.967%	340,655	-67.808%
2025-11-28	22.2000	23.1750	22.010000	22.7500	+2.662%	174,353	-69.407%
2025-11-26	20.8300	22.4500	20.445000	22.1600	+6.590%	514,444	-68.592%
2025-11-25	20.3000	20.9200	20.035000	20.7900	+2.565%	397,335	-66.522%
2025-11-24	20.0000	20.8450	19.920000	20.2700	+1.808%	752,926	-65.664%
2025-11-21	19.4100	20.3750	19.405000	19.9100	+1.841%	494,349	-65.043%
2025-11-20	19.5500	20.3250	19.320000	19.5500	0.000%	292,737	-64.399%
2025-11-19	20.5800	21.1100	19.385000	19.5500	-5.692%	403,439	-64.399%
2025-11-18	21.4100	21.8750	20.650000	20.7300	-1.939%	198,784	-66.425%
2025-11-17	22.3600	23.3100	21.000000	21.1400	-6.831%	416,575	-67.077%
2025-11-14	21.7400	23.7350	21.350000	22.6900	+3.655%	450,686	-69.326%
2025-11-13	22.9600	23.8000	21.330000	21.8900	-5.320%	371,818	-68.205%
2025-11-12	23.1000	25.1550	22.565000	23.1200	-5.051%	654,602	-69.896%
2025-11-11	24.1500	24.8000	24.000000	24.3500	-0.246%	333,445	-71.417%
2025-11-10	24.5700	25.2700	24.135000	24.4100	+1.160%	407,539	-71.487%
2025-11-07	24.3400	24.5650	23.650000	24.1300	-0.083%	283,067	-71.156%
2025-11-06	24.3300	24.9300	24.000000	24.1500	-0.041%	124,341	-71.180%
2025-11-05	25.0800	25.0800	23.835000	24.1600	-2.067%	231,515	-71.192%
2025-11-04	24.2200	25.8200	24.000000	24.6700	+1.648%	222,304	-71.788%
2025-11-03	25.7900	25.7900	23.980000	24.2700	-5.417%	225,248	-71.323%
2025-10-31	24.2600	25.8600	24.260000	25.6600	+5.337%	162,266	-72.876%
2025-10-30	24.7000	25.3150	24.020000	24.3600	-1.496%	145,993	-71.429%
2025-10-29	24.3100	26.0000	23.600000	24.7300	+1.602%	330,079	-71.856%
2025-10-28	26.0200	26.0900	24.300000	24.3400	-1.855%	203,205	-71.405%
2025-10-27	26.4200	26.4800	24.500000	24.8000	-4.395%	178,162	-71.935%
2025-10-24	25.8000	26.3046	25.320000	25.9400	+0.543%	145,472	-73.169%
2025-10-23	25.3100	25.8000	24.560000	25.8000	+2.422%	103,988	-73.023%
2025-10-22	24.3400	25.4900	24.340000	25.1900	+2.607%	134,967	-72.370%
2025-10-21	25.0700	25.0700	24.110000	24.5500	-1.839%	146,688	-71.650%
2025-10-20	23.6500	25.5000	22.782500	25.0100	+6.698%	167,291	-72.171%
2025-10-17	23.0600	23.9000	22.700000	23.4400	+0.085%	136,920	-70.307%
2025-10-16	24.7100	25.1850	22.600000	23.4200	-5.603%	202,788	-70.282%
2025-10-15	24.7500	25.9900	24.715000	24.8100	+0.242%	162,841	-71.947%
2025-10-14	23.2700	25.0000	22.446800	24.7500	+5.096%	348,239	-71.879%
2025-10-13	22.0500	23.6450	22.010000	23.5500	+7.192%	447,341	-70.446%
2025-10-10	23.2500	23.7500	21.240000	21.9700	-5.261%	736,071	-68.320%
2025-10-09	23.4400	24.3300	22.800000	23.1900	-1.109%	260,629	-69.987%
2025-10-08	22.1700	24.0800	21.910000	23.4500	+7.323%	518,591	-70.320%
2025-10-07	21.8100	22.7400	21.525000	21.8500	-1.310%	540,182	-68.146%
2025-10-06	22.4800	22.6560	21.000000	22.1400	-2.724%	558,957	-68.564%
2025-10-03	22.5600	22.8700	21.330000	22.7600	+0.309%	903,560	-69.420%
2025-10-02	21.9100	22.8900	20.385000	22.6900	+1.932%	931,304	-69.326%
2025-10-01	23.3500	23.7900	21.800000	22.2600	-6.706%	774,438	-68.733%
2025-09-30	23.5200	24.0900	22.450000	23.8600	-0.084%	765,265	-70.830%
2025-09-29	24.2800	24.6700	22.520000	23.8800	-2.091%	674,644	-70.854%
2025-09-26	24.8500	25.0400	23.610000	24.3900	-2.479%	391,070	-71.464%
2025-09-25	24.7000	25.1603	23.850000	25.0100	+0.040%	543,124	-72.171%
2025-09-24	25.2800	25.5509	23.700000	25.0000	-2.229%	779,973	-72.160%
2025-09-23	25.9600	26.2650	24.295000	25.5700	-2.739%	645,919	-72.781%
2025-09-22	26.9900	26.9900	25.970000	26.2900	-3.025%	288,505	-73.526%
2025-09-19	27.7500	28.3700	26.980000	27.1100	-2.622%	426,938	-74.327%
2025-09-18	27.9100	28.9278	27.140000	27.8400	+0.324%	305,444	-75.000%
2025-09-17	27.5900	28.5200	27.013900	27.7500	+0.181%	383,622	-74.919%
2025-09-16	28.2400	28.9900	26.640000	27.7000	-0.396%	316,087	-74.874%
2025-09-15	27.4900	30.4000	25.740000	27.8100	+1.017%	1,273,586	-74.973%
2025-09-12	26.5000	29.5000	25.050000	27.5300	0.000%	7,813,529	-74.718%

.dark-mode .Y3Zzrl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y3Zzrl{ color: #333333; background-color: white; border: 2px solid #333333; }BRCBBlack Rock Coffee Bar, Inc. Class A Common Stockstock NASDAQ

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