Dark

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

At Close

Jul 31, 2026 3:59:55 PM EDT

8.06USD+1.319%(+0.10)276,671

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

8.06USD-0.062%(0.00)32,853

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	8.0900	8.2800	7.835000	8.0600	+1.129%	277,679	0.000%
2026-07-30	8.0700	8.1200	7.900000	7.9700	-0.499%	391,312	+1.129%
2026-07-29	8.3900	8.5425	7.980000	8.0100	-4.643%	264,197	+0.624%
2026-07-28	8.4000	8.6700	8.196800	8.4000	+0.840%	247,524	-4.048%
2026-07-27	8.0800	8.3700	8.080000	8.3300	+5.711%	143,360	-3.241%
2026-07-24	7.9100	8.0700	7.750000	7.8800	+0.639%	154,778	+2.284%
2026-07-23	7.8100	7.9217	7.550000	7.8300	-1.757%	222,932	+2.937%
2026-07-22	7.9300	8.0200	7.820000	7.9700	+0.504%	167,689	+1.129%
2026-07-21	8.0500	8.0800	7.695000	7.9300	-1.122%	268,333	+1.639%
2026-07-20	7.8900	8.0800	7.660000	8.0200	+2.558%	321,150	+0.499%
2026-07-17	7.8800	8.1700	7.770000	7.8200	-2.372%	236,631	+3.069%
2026-07-16	7.9800	8.3000	7.970000	8.0100	0.000%	276,435	+0.624%
2026-07-15	7.7500	8.3250	7.740000	8.0100	-0.249%	559,791	+0.624%
2026-07-14	8.1400	8.2600	7.900000	8.0300	-2.667%	286,219	+0.374%
2026-07-13	8.2200	8.5400	8.095000	8.2500	+0.243%	299,619	-2.303%
2026-07-10	8.1100	8.3600	7.990000	8.2300	+1.480%	197,765	-2.066%
2026-07-09	7.5700	8.1600	7.420000	8.1100	+6.013%	288,923	-0.617%
2026-07-08	7.6250	7.7300	7.370000	7.6500	-0.907%	304,204	+5.359%
2026-07-07	8.1000	8.3700	7.680000	7.7200	-4.691%	367,561	+4.404%
2026-07-06	8.3000	8.3000	7.900000	8.1000	-3.226%	270,692	-0.494%
2026-07-02	8.4800	8.7700	8.145000	8.3700	-1.064%	236,996	-3.704%
2026-07-01	8.2900	8.6500	8.160100	8.4600	+2.051%	664,061	-4.728%
2026-06-30	8.1900	8.5500	7.850000	8.2900	+1.718%	449,377	-2.774%
2026-06-29	8.1200	8.5500	7.930000	8.1500	+0.246%	674,237	-1.104%
2026-06-26	7.2300	8.1500	7.230000	8.1300	+12.604%	1,143,133	-0.861%
2026-06-25	7.5200	7.6700	7.130000	7.2200	-4.117%	274,942	+11.634%
2026-06-24	7.1400	7.9050	7.140000	7.5300	+5.758%	549,154	+7.039%
2026-06-23	6.9900	7.3100	6.939500	7.1200	+0.993%	261,036	+13.202%
2026-06-22	7.5800	7.5800	7.020000	7.0500	-8.679%	386,777	+14.326%
2026-06-18	7.3900	7.7500	7.300000	7.7200	+5.609%	615,819	+4.404%
2026-06-17	7.3500	7.6400	7.210000	7.3100	-1.482%	514,442	+10.260%
2026-06-16	7.8000	8.0000	7.275000	7.4200	-3.636%	488,026	+8.625%
2026-06-15	7.5500	7.9300	7.550000	7.7000	+4.478%	910,694	+4.675%
2026-06-12	7.0400	7.5250	6.850000	7.3700	+4.688%	1,068,372	+9.362%
2026-06-11	6.4700	7.1700	6.260000	7.0400	+9.147%	773,580	+14.489%
2026-06-10	6.1900	6.7700	6.130000	6.4500	+3.035%	445,710	+24.961%
2026-06-09	6.2000	6.4800	6.150000	6.2600	+1.131%	389,166	+28.754%
2026-06-08	6.2500	6.4200	6.110000	6.1900	-1.902%	456,761	+30.210%
2026-06-05	6.5900	6.7200	6.175000	6.3100	-3.221%	482,567	+27.734%
2026-06-04	7.0000	7.2200	6.400000	6.5200	-6.990%	808,562	+23.620%
2026-06-03	7.3500	7.3500	6.720000	7.0100	-4.235%	701,918	+14.979%
2026-06-02	7.8100	8.0700	7.105000	7.3200	-8.955%	982,964	+10.109%
2026-06-01	8.3000	8.4300	7.803700	8.0400	-3.365%	822,156	+0.249%
2026-05-29	8.5000	8.8199	8.220000	8.3200	-2.118%	1,065,150	-3.125%
2026-05-28	8.4300	8.6300	8.209000	8.5000	+1.432%	894,738	-5.176%
2026-05-27	7.4900	8.7200	7.480000	8.3800	+12.786%	1,226,075	-3.819%
2026-05-26	7.2900	7.4878	7.030000	7.4300	+9.104%	1,383,105	+8.479%
2026-05-22	6.7400	7.1050	6.660000	6.8100	+3.495%	1,099,283	+18.355%
2026-05-21	6.3700	6.6100	6.130000	6.5800	+3.297%	807,344	+22.492%
2026-05-20	6.9800	6.9800	6.320000	6.3700	-4.641%	1,487,984	+26.531%
2026-05-19	6.9200	7.3738	6.635000	6.6800	-3.329%	660,373	+20.659%
2026-05-18	7.0300	7.3900	6.855000	6.9100	-1.427%	1,019,746	+16.643%
2026-05-15	7.0800	7.3600	6.930000	7.0100	-2.095%	1,057,632	+14.979%
2026-05-14	7.7000	8.1800	7.090000	7.1600	-6.405%	2,055,529	+12.570%
2026-05-13	9.5100	10.2400	7.595000	7.6500	-30.264%	2,735,225	+5.359%
2026-05-12	10.9200	11.3000	10.620000	10.9700	-0.182%	349,963	-26.527%
2026-05-11	11.4400	11.5050	10.950000	10.9900	-4.268%	207,034	-26.661%
2026-05-08	11.4600	11.6200	11.091700	11.4800	+0.175%	152,268	-29.791%
2026-05-07	11.7900	12.0700	11.310000	11.4600	-5.289%	459,050	-29.668%
2026-05-06	12.2000	12.3950	11.850000	12.1000	+0.415%	161,985	-33.388%
2026-05-05	11.4500	12.1950	11.300000	12.0500	+5.888%	284,257	-33.112%
2026-05-04	12.0000	12.4899	11.350000	11.3800	-5.795%	555,158	-29.174%
2026-05-01	12.4600	12.7076	12.069896	12.0800	-1.629%	208,902	-33.278%
2026-04-30	12.2400	12.3821	11.990000	12.2800	+0.327%	464,888	-34.365%
2026-04-29	12.1400	12.3900	11.950000	12.2400	+0.082%	222,972	-34.150%
2026-04-28	12.6500	12.8300	12.210000	12.2300	-4.078%	346,231	-34.096%
2026-04-27	12.9000	13.0643	12.690000	12.7500	-2.374%	256,042	-36.784%
2026-04-24	12.7000	13.3400	12.500000	13.0600	+2.835%	348,007	-38.285%
2026-04-23	13.3900	13.5000	12.590000	12.7000	-5.576%	582,793	-36.535%
2026-04-22	14.0700	14.4200	13.430000	13.4500	-4.270%	400,306	-40.074%
2026-04-21	14.4200	14.7600	13.920000	14.0500	-2.970%	151,026	-42.633%
2026-04-20	14.7100	14.7539	14.010000	14.4800	-3.079%	180,991	-44.337%
2026-04-17	14.6400	15.3150	14.640000	14.9400	+4.769%	334,413	-46.051%
2026-04-16	14.3600	14.4800	13.885000	14.2600	-0.696%	213,047	-43.478%
2026-04-15	14.1400	14.6900	14.140000	14.3600	+1.700%	266,998	-43.872%
2026-04-14	13.5500	14.3600	13.400000	14.1200	+5.768%	204,081	-42.918%
2026-04-13	13.9700	13.9700	13.085000	13.3500	-5.587%	361,233	-39.625%
2026-04-10	14.8400	15.0400	14.085000	14.1400	-4.717%	211,317	-42.999%
2026-04-09	14.3700	14.9300	13.970000	14.8400	+2.628%	262,270	-45.687%
2026-04-08	14.2800	14.7900	14.050000	14.4600	+5.934%	259,758	-44.260%
2026-04-07	13.5100	13.7300	13.230000	13.6500	-0.510%	294,622	-40.952%
2026-04-06	13.1100	14.0900	13.110000	13.7200	+4.097%	495,778	-41.254%
2026-04-02	12.9300	13.7900	12.880000	13.1800	+0.304%	389,319	-38.847%
2026-04-01	13.1000	13.2100	12.730000	13.1400	+1.703%	521,249	-38.661%
2026-03-31	12.6000	13.4500	12.600000	12.9200	+5.383%	694,665	-37.616%
2026-03-30	12.2900	12.7500	11.840000	12.2600	-0.081%	733,936	-34.258%
2026-03-27	13.3400	13.3600	12.250000	12.2700	-9.380%	732,325	-34.311%
2026-03-26	14.6400	15.2000	13.510000	13.5400	-8.822%	428,652	-40.473%
2026-03-25	14.9300	15.0600	14.100000	14.8500	+1.089%	230,582	-45.724%
2026-03-24	14.6400	15.0200	14.400000	14.6900	-1.144%	228,219	-45.133%
2026-03-23	15.3400	16.1600	14.015400	14.8600	-0.801%	424,648	-45.760%
2026-03-20	16.2400	16.2800	14.960000	14.9800	-8.211%	433,220	-46.195%
2026-03-19	16.4400	16.7550	16.190000	16.3200	-0.609%	321,783	-50.613%
2026-03-18	17.0000	17.3400	16.360000	16.4200	-4.312%	551,350	-50.914%
2026-03-17	16.2600	17.7056	16.260000	17.1600	+5.926%	696,761	-53.030%
2026-03-16	16.2200	17.0380	15.990000	16.2000	+0.559%	1,465,686	-50.247%
2026-03-13	16.2300	16.5400	15.920000	16.1100	-0.739%	524,607	-49.969%
2026-03-12	16.4400	17.2200	16.180000	16.2300	-2.873%	550,271	-50.339%
2026-03-11	15.9400	16.7850	15.450000	16.7100	+4.242%	514,779	-51.765%
2026-03-10	15.7900	16.9200	15.210000	16.0300	+1.713%	442,964	-49.719%
2026-03-09	16.2900	16.2900	14.960000	15.7600	-5.232%	578,458	-48.858%
2026-03-06	16.7700	16.9000	16.000000	16.6300	+1.094%	416,671	-51.533%
2026-03-05	16.0100	17.4900	16.000000	16.4500	+1.418%	1,274,440	-51.003%
2026-03-04	15.1200	16.7500	15.040000	16.2200	+9.595%	1,708,984	-50.308%
2026-03-03	13.6300	14.9400	13.380000	14.8000	+7.324%	950,195	-45.541%
2026-03-02	12.9600	13.9600	12.930000	13.7900	+3.373%	665,268	-41.552%
2026-02-27	13.0600	13.8900	12.505000	13.3400	-0.075%	496,984	-39.580%
2026-02-26	12.5500	13.4500	12.500000	13.3500	+5.868%	889,604	-39.625%
2026-02-25	11.7750	12.9200	11.710000	12.6100	+8.613%	747,634	-36.082%
2026-02-24	12.0400	12.5500	11.510000	11.6100	-3.651%	391,952	-30.577%
2026-02-23	12.8300	12.9850	12.040000	12.0500	-7.236%	419,214	-33.112%
2026-02-20	12.5600	13.5800	12.560000	12.9900	+2.445%	620,406	-37.952%
2026-02-19	13.2800	13.2800	12.400000	12.6800	-4.733%	967,400	-36.435%
2026-02-18	13.8200	14.3311	13.220000	13.3100	-2.918%	340,615	-39.444%
2026-02-17	14.4300	14.9000	13.514100	13.7100	-4.924%	502,812	-41.211%
2026-02-13	14.4100	15.1900	14.400000	14.4200	+0.980%	279,313	-44.105%
2026-02-12	14.6500	14.7600	14.190000	14.2800	-2.326%	855,892	-43.557%
2026-02-11	15.5800	15.7499	13.970000	14.6200	-4.818%	589,991	-44.870%
2026-02-10	15.6000	16.1300	15.180000	15.3600	-1.665%	403,743	-47.526%
2026-02-09	15.6800	15.9800	14.810000	15.6200	-1.264%	395,242	-48.399%
2026-02-06	14.7600	15.9350	14.754700	15.8200	+9.405%	414,535	-49.052%
2026-02-05	15.2700	15.3500	14.300000	14.4600	-5.859%	414,896	-44.260%
2026-02-04	14.3600	15.6900	14.040000	15.3600	+7.038%	549,997	-47.526%
2026-02-03	15.5400	15.8800	13.530000	14.3500	-7.360%	772,733	-43.833%
2026-02-02	14.9200	15.5300	14.700000	15.4900	+3.890%	1,217,857	-47.966%
2026-01-30	15.2900	15.7800	14.650000	14.9100	-3.119%	492,537	-45.942%
2026-01-29	15.8100	16.0100	15.100000	15.3900	-2.595%	484,809	-47.628%
2026-01-28	16.9400	16.9900	15.615000	15.8000	-5.840%	399,476	-48.987%
2026-01-27	17.3900	17.5350	16.580000	16.7800	-3.285%	398,493	-51.967%
2026-01-26	17.6100	17.6100	17.040000	17.3500	-1.811%	267,509	-53.545%
2026-01-23	18.1800	18.6200	17.380000	17.6700	-1.833%	337,057	-54.386%
2026-01-22	18.0400	18.5800	17.500000	18.0000	+1.067%	1,872,650	-55.222%
2026-01-21	18.4100	18.6500	17.350000	17.8100	-2.197%	384,275	-54.745%
2026-01-20	19.4700	19.5800	18.136400	18.2100	-6.997%	473,127	-55.739%
2026-01-16	20.9400	20.9400	19.390000	19.5800	-6.806%	607,231	-58.836%
2026-01-15	20.6700	21.4300	20.200000	21.0100	+1.891%	175,687	-61.637%
2026-01-14	20.5000	21.1000	20.000000	20.6200	+0.831%	320,798	-60.912%
2026-01-13	21.4200	21.4200	20.430000	20.4500	-4.618%	232,536	-60.587%
2026-01-12	21.3000	21.8200	20.510000	21.4400	-0.233%	280,130	-62.407%
2026-01-09	22.1200	22.3910	21.150000	21.4900	-2.495%	273,971	-62.494%
2026-01-08	21.9000	22.3550	21.600000	22.0400	+0.136%	226,694	-63.430%
2026-01-07	22.9300	23.0400	21.930000	22.0100	-4.346%	256,427	-63.380%
2026-01-06	21.9500	23.3300	21.710000	23.0100	+4.118%	504,977	-64.972%
2026-01-05	22.3600	22.7956	21.670000	22.1000	-0.941%	530,752	-63.529%
2026-01-02	22.3200	22.7550	21.450000	22.3100	+0.270%	469,488	-63.873%
2025-12-31	22.8000	23.2700	21.790000	22.2500	-3.135%	686,632	-63.775%
2025-12-30	23.0900	24.1500	22.795000	22.9700	-0.778%	591,100	-64.911%
2025-12-29	23.3300	23.9999	22.680000	23.1500	-1.489%	482,131	-65.184%
2025-12-26	22.8300	23.6700	22.685000	23.5000	+0.686%	315,361	-65.702%
2025-12-24	22.9300	23.6750	22.772300	23.3400	+1.346%	129,808	-65.467%
2025-12-23	23.4200	23.8100	22.250000	23.0300	-2.580%	447,674	-65.002%
2025-12-22	23.1100	24.2300	22.870000	23.6400	+4.187%	659,412	-65.905%
2025-12-19	22.2800	22.8500	21.730000	22.6900	+1.567%	3,413,241	-64.478%
2025-12-18	21.7600	22.5700	21.670000	22.3400	+4.149%	519,032	-63.921%
2025-12-17	21.3300	22.0200	21.200000	21.4500	+1.275%	595,665	-62.424%
2025-12-16	22.1700	22.6050	20.870000	21.1800	-5.235%	401,764	-61.945%
2025-12-15	23.4200	23.7200	22.210000	22.3500	-4.283%	303,392	-63.937%
2025-12-12	24.0200	24.5150	23.244000	23.3500	-2.789%	263,526	-65.482%
2025-12-11	24.0100	24.8100	23.622200	24.0200	-0.744%	193,669	-66.445%
2025-12-10	23.2300	24.6900	23.155000	24.2000	+3.023%	261,369	-66.694%
2025-12-09	23.2600	24.1500	23.260000	23.4900	+1.688%	292,364	-65.688%
2025-12-08	24.6200	24.7000	23.000000	23.1000	-4.821%	212,385	-65.108%
2025-12-05	24.4100	24.7600	23.700000	24.2700	-0.123%	237,933	-66.790%
2025-12-04	24.9600	25.1950	24.010000	24.3000	-1.540%	200,680	-66.831%
2025-12-03	24.2400	25.0000	23.500000	24.6800	+2.279%	251,193	-67.342%
2025-12-02	21.9600	24.2400	21.725000	24.1300	+11.610%	363,707	-66.598%
2025-12-01	22.4100	22.5200	21.390000	21.6200	-4.967%	340,655	-62.720%
2025-11-28	22.2000	23.1750	22.010000	22.7500	+2.662%	174,353	-64.571%
2025-11-26	20.8300	22.4500	20.445000	22.1600	+6.590%	514,444	-63.628%
2025-11-25	20.3000	20.9200	20.035000	20.7900	+2.565%	397,335	-61.231%
2025-11-24	20.0000	20.8450	19.920000	20.2700	+1.808%	752,926	-60.237%
2025-11-21	19.4100	20.3750	19.405000	19.9100	+1.841%	494,349	-59.518%
2025-11-20	19.5500	20.3250	19.320000	19.5500	0.000%	292,737	-58.772%
2025-11-19	20.5800	21.1100	19.385000	19.5500	-5.692%	403,439	-58.772%
2025-11-18	21.4100	21.8750	20.650000	20.7300	-1.939%	198,784	-61.119%
2025-11-17	22.3600	23.3100	21.000000	21.1400	-6.831%	416,575	-61.873%
2025-11-14	21.7400	23.7350	21.350000	22.6900	+3.655%	450,686	-64.478%
2025-11-13	22.9600	23.8000	21.330000	21.8900	-5.320%	371,818	-63.180%
2025-11-12	23.1000	25.1550	22.565000	23.1200	-5.051%	654,602	-65.138%
2025-11-11	24.1500	24.8000	24.000000	24.3500	-0.246%	333,445	-66.899%
2025-11-10	24.5700	25.2700	24.135000	24.4100	+1.160%	407,539	-66.981%
2025-11-07	24.3400	24.5650	23.650000	24.1300	-0.083%	283,067	-66.598%
2025-11-06	24.3300	24.9300	24.000000	24.1500	-0.041%	124,341	-66.625%
2025-11-05	25.0800	25.0800	23.835000	24.1600	-2.067%	231,515	-66.639%
2025-11-04	24.2200	25.8200	24.000000	24.6700	+1.648%	222,304	-67.329%
2025-11-03	25.7900	25.7900	23.980000	24.2700	-5.417%	225,248	-66.790%
2025-10-31	24.2600	25.8600	24.260000	25.6600	+5.337%	162,266	-68.589%
2025-10-30	24.7000	25.3150	24.020000	24.3600	-1.496%	145,993	-66.913%
2025-10-29	24.3100	26.0000	23.600000	24.7300	+1.602%	330,079	-67.408%
2025-10-28	26.0200	26.0900	24.300000	24.3400	-1.855%	203,205	-66.886%
2025-10-27	26.4200	26.4800	24.500000	24.8000	-4.395%	178,162	-67.500%
2025-10-24	25.8000	26.3046	25.320000	25.9400	+0.543%	145,472	-68.928%
2025-10-23	25.3100	25.8000	24.560000	25.8000	+2.422%	103,988	-68.760%
2025-10-22	24.3400	25.4900	24.340000	25.1900	+2.607%	134,967	-68.003%
2025-10-21	25.0700	25.0700	24.110000	24.5500	-1.839%	146,688	-67.169%
2025-10-20	23.6500	25.5000	22.782500	25.0100	+6.698%	167,291	-67.773%
2025-10-17	23.0600	23.9000	22.700000	23.4400	+0.085%	136,920	-65.614%
2025-10-16	24.7100	25.1850	22.600000	23.4200	-5.603%	202,788	-65.585%
2025-10-15	24.7500	25.9900	24.715000	24.8100	+0.242%	162,841	-67.513%
2025-10-14	23.2700	25.0000	22.446800	24.7500	+5.096%	348,239	-67.434%
2025-10-13	22.0500	23.6450	22.010000	23.5500	+7.192%	447,341	-65.775%
2025-10-10	23.2500	23.7500	21.240000	21.9700	-5.261%	736,071	-63.314%
2025-10-09	23.4400	24.3300	22.800000	23.1900	-1.109%	260,629	-65.244%
2025-10-08	22.1700	24.0800	21.910000	23.4500	+7.323%	518,591	-65.629%
2025-10-07	21.8100	22.7400	21.525000	21.8500	-1.310%	540,182	-63.112%
2025-10-06	22.4800	22.6560	21.000000	22.1400	-2.724%	558,957	-63.595%
2025-10-03	22.5600	22.8700	21.330000	22.7600	+0.309%	903,560	-64.587%
2025-10-02	21.9100	22.8900	20.385000	22.6900	+1.932%	931,304	-64.478%
2025-10-01	23.3500	23.7900	21.800000	22.2600	-6.706%	774,438	-63.792%
2025-09-30	23.5200	24.0900	22.450000	23.8600	-0.084%	765,265	-66.220%
2025-09-29	24.2800	24.6700	22.520000	23.8800	-2.091%	674,644	-66.248%
2025-09-26	24.8500	25.0400	23.610000	24.3900	-2.479%	391,070	-66.954%
2025-09-25	24.7000	25.1603	23.850000	25.0100	+0.040%	543,124	-67.773%
2025-09-24	25.2800	25.5509	23.700000	25.0000	-2.229%	779,973	-67.760%
2025-09-23	25.9600	26.2650	24.295000	25.5700	-2.739%	645,919	-68.479%
2025-09-22	26.9900	26.9900	25.970000	26.2900	-3.025%	288,505	-69.342%
2025-09-19	27.7500	28.3700	26.980000	27.1100	-2.622%	426,938	-70.269%
2025-09-18	27.9100	28.9278	27.140000	27.8400	+0.324%	305,444	-71.049%
2025-09-17	27.5900	28.5200	27.013900	27.7500	+0.181%	383,622	-70.955%
2025-09-16	28.2400	28.9900	26.640000	27.7000	-0.396%	316,087	-70.903%
2025-09-15	27.4900	30.4000	25.740000	27.8100	+1.017%	1,273,586	-71.018%
2025-09-12	26.5000	29.5000	25.050000	27.5300	0.000%	7,813,529	-70.723%

.dark-mode .lvL1ZS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lvL1ZS{ 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