BRCB - Black Rock Coffee Bar Inc.
10.97
-0.020 -0.182%
Share volume: 346,793
Last Updated: 05-12-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$10.99
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $10.92 | $10.92 | $11.30 | $11.30 | $10.62 | $10.62 | $10.97 | $10.97 | 346,793 | $346,793.00 |
| 05-11-2026 | $11.44 | $11.44 | $11.51 | $11.51 | $10.95 | $10.95 | $10.99 | $10.99 | 207,034 | $207,034.00 |
| 05-08-2026 | $11.46 | $11.46 | $11.62 | $11.62 | $11.09 | $11.09 | $11.48 | $11.48 | 152,268 | $152,268.00 |
| 05-07-2026 | $11.79 | $11.79 | $12.07 | $12.07 | $11.31 | $11.31 | $11.46 | $11.46 | 459,049 | $459,049.00 |
| 05-06-2026 | $12.20 | $12.20 | $12.40 | $12.40 | $11.85 | $11.85 | $12.10 | $12.10 | 161,984 | $161,984.00 |
| 05-05-2026 | $11.45 | $11.45 | $12.20 | $12.20 | $11.30 | $11.30 | $12.05 | $12.05 | 284,257 | $284,257.00 |
| 05-04-2026 | $12.00 | $12.00 | $12.49 | $12.49 | $11.35 | $11.35 | $11.38 | $11.38 | 555,158 | $555,158.00 |
| 05-01-2026 | $12.46 | $12.46 | $12.71 | $12.71 | $12.07 | $12.07 | $12.08 | $12.08 | 208,902 | $208,902.00 |
| 04-30-2026 | $12.24 | $12.24 | $12.38 | $12.38 | $11.99 | $11.99 | $12.28 | $12.28 | 464,888 | $464,888.00 |
| 04-29-2026 | $12.14 | $12.14 | $12.39 | $12.39 | $11.95 | $11.95 | $12.24 | $12.24 | 229,601 | $229,601.00 |