Skip to main content
BRCB logo

Black Rock Coffee Bar, Inc.

BRCBNASDAQConsumer DiscretionaryRestaurants

$10.37Today:- (-)1Y −62.60%

As of Oct 27, 2026 close

Market cap
$220.04M
P/E (TTM)
143.26
Forward P/E
-
Dividend yield
-
52-week range
$6.11$26.48
Volume (live)
-
Avg. volume (3M)
349.27K

Black Rock Coffee Bar (BRCB) Historical Stock Prices

Analyze Black Rock Coffee Bar (BRCB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Black Rock Coffee Bar (BRCB) Interactive Price Chart

Interactive historical price chart showing Black Rock Coffee Bar stock price movements and trends across multiple time periods.

Loading chart...

BRCB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BRCB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202610.0010.419.8310.3710.37865.38K
Oct 26, 20269.7210.089.539.929.92532.59K
Oct 23, 20269.459.829.179.819.81486.71K
Oct 22, 20268.559.888.559.659.65639.44K
Oct 21, 20268.708.868.488.668.66328.28K
Oct 20, 20268.478.828.398.628.62260.12K
Oct 19, 20268.028.697.798.478.47522.49K
Oct 16, 20268.368.578.058.078.07539.29K
Oct 15, 20267.328.297.258.278.27515.49K
Oct 14, 20267.287.397.067.227.22247.03K
Oct 13, 20267.197.507.137.387.38248.08K
Oct 12, 20267.147.267.057.207.20193.70K
Oct 9, 20267.177.307.137.257.25287.26K
Oct 8, 20267.147.307.017.167.16321.63K
Oct 7, 20267.307.397.137.207.20329.39K
Oct 6, 20266.987.436.827.397.39263.08K
Oct 5, 20267.007.076.716.926.92262.63K
Oct 2, 20267.057.076.856.966.96193.93K
Oct 1, 20267.137.206.976.996.99175.19K
Sep 30, 20267.257.256.987.137.13226.59K
Sep 29, 20267.137.297.047.187.18166.03K
Sep 28, 20267.137.287.007.107.10200.54K
Sep 25, 20267.197.347.087.197.19212.75K
Sep 24, 20267.097.277.007.197.19178.71K
Sep 23, 20267.107.296.857.127.12266.50K
Sep 22, 20267.397.607.047.157.15253.33K
Sep 21, 20267.307.336.937.297.29274.24K
Sep 18, 20267.077.357.077.197.19785.09K
Sep 17, 20267.087.236.857.167.16303.16K
Sep 16, 20267.007.246.866.906.90399.30K
Sep 15, 20268.148.146.956.986.98626.63K
Sep 14, 20268.478.738.148.168.16286.16K
Sep 11, 20268.929.068.408.488.48341.58K
Sep 10, 20268.748.858.538.758.75398.12K
Sep 9, 20269.399.638.788.878.87691.64K
Sep 8, 20269.479.629.379.539.53417.27K
Sep 4, 20269.279.759.189.589.58329.17K
Sep 3, 20269.749.809.299.409.40382.58K
Sep 2, 20269.309.809.289.549.54319.59K
Sep 1, 20269.399.619.059.329.32357.58K
Aug 31, 20269.169.679.169.559.55481.54K
Aug 28, 20269.079.358.859.139.13357.17K
Aug 27, 20269.039.489.029.079.07584.83K
Aug 26, 20269.199.228.999.129.12170.01K
Aug 25, 20269.439.478.949.159.15189.88K
Aug 24, 20268.839.478.449.459.45447.48K
Aug 21, 20268.759.348.749.259.25327.10K
Aug 20, 20268.618.968.458.648.64429.14K
Aug 19, 20267.888.847.888.818.81429.22K
Aug 18, 20267.907.927.737.797.79140.44K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.