BRCB - Black Rock Coffee Bar, Inc.
12.27
-1.270 -10.350%
Share volume: 732,320
Last Updated: 03-27-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$13.54
-1.27
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $13.34 | $13.34 | $13.36 | $13.36 | $12.25 | $12.25 | $12.27 | $12.27 | 732,320 | $732,320.00 |
| 03-26-2026 | $14.64 | $14.64 | $15.20 | $15.20 | $13.51 | $13.51 | $13.54 | $13.54 | 428,651 | $428,651.00 |
| 03-25-2026 | $14.93 | $14.93 | $15.06 | $15.06 | $14.10 | $14.10 | $14.85 | $14.85 | 230,582 | $230,582.00 |
| 03-24-2026 | $14.64 | $14.64 | $15.02 | $15.02 | $14.40 | $14.40 | $14.69 | $14.69 | 228,218 | $228,218.00 |
| 03-23-2026 | $15.34 | $15.34 | $16.16 | $16.16 | $14.02 | $14.02 | $14.86 | $14.86 | 424,648 | $424,648.00 |
| 03-20-2026 | $16.24 | $16.24 | $16.28 | $16.28 | $14.96 | $14.96 | $14.98 | $14.98 | 433,218 | $433,218.00 |
| 03-19-2026 | $16.44 | $16.44 | $16.76 | $16.76 | $16.19 | $16.19 | $16.32 | $16.32 | 321,782 | $321,782.00 |
| 03-18-2026 | $17.00 | $17.00 | $17.34 | $17.34 | $16.36 | $16.36 | $16.42 | $16.42 | 551,350 | $551,350.00 |
| 03-17-2026 | $16.26 | $16.26 | $17.71 | $17.71 | $16.26 | $16.26 | $17.16 | $17.16 | 696,794 | $696,794.00 |
| 03-16-2026 | $16.22 | $16.22 | $17.04 | $17.04 | $15.99 | $15.99 | $16.20 | $16.20 | 1,465,686 | $1,465,686.00 |