Black Rock Coffee Bar, Inc. - Class A Common Stock (BRCB)

15.36
+1.01 (7.04%)
NASDAQ · Last Trade: Feb 4th, 9:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Black Rock Coffee Bar, Inc. - Class A Common Stock (BRCB)

DateOpenHighLowCloseVolumeAdjusted Close
2/04/202614.3615.6914.0415.36550,06015.36
2/03/202615.5415.8813.5314.35773,22814.35
2/02/202614.9215.5314.7015.491,217,81915.49
1/30/202615.2915.7814.6514.91492,53714.91
1/29/202615.8116.0115.1015.39472,19615.39
1/28/202616.9416.9915.6215.80398,59815.80
1/27/202617.3917.5416.5816.78398,49316.78
1/26/202617.6117.6117.0417.35267,48917.35
1/23/202618.1818.6217.3817.67337,05717.67
1/22/202618.0418.5817.5018.001,872,64818.00
1/21/202618.4118.6517.3517.81384,02217.81
1/20/202619.4719.5818.1418.21473,11018.21
1/16/202620.9420.9419.3919.58607,23119.58
1/15/202620.6721.4320.2021.01175,68721.01
1/14/202620.5021.1020.0020.62320,79320.62
1/13/202621.4221.4220.4320.45232,33720.45
1/12/202621.3021.8220.5121.44280,11821.44
1/09/202622.1222.3921.1521.49279,19521.49
1/08/202621.9022.3621.6022.04205,75622.04
1/07/202622.9323.0421.9322.01251,97522.01
1/06/202621.9523.3321.7123.01504,97523.01
1/05/202622.3622.8021.6722.10530,14122.10
1/02/202622.3222.7521.4522.31469,48822.31
12/31/202522.8023.2721.7922.25686,63222.25
12/30/202523.0924.1522.8022.97591,10022.97
12/29/202523.3324.0022.6823.15481,93123.15
12/26/202522.8323.6722.6823.50315,36123.50
12/24/202522.9323.6822.7723.34129,80823.34
12/23/202523.4223.8122.2523.03447,66923.03
12/22/202523.1124.2322.8723.64659,41223.64
12/19/202522.2822.8521.7322.693,413,24122.69
12/18/202521.7622.5721.6722.34519,02622.34
12/17/202521.3322.0221.2021.45595,66421.45
12/16/202522.1722.6120.8721.18401,70721.18
12/15/202523.4223.7222.2122.35303,37822.35
12/12/202524.0224.5223.2423.35263,52623.35
12/11/202524.0124.8123.6224.02193,66324.02
12/10/202523.2324.6923.1624.20261,36824.20
12/09/202523.2624.1523.2623.49292,36323.49
12/08/202524.6224.7023.0023.10212,38523.10
12/05/202524.4124.7623.7024.27237,93324.27
12/04/202524.9625.2024.0124.30200,68024.30
12/03/202524.2425.0023.5024.68251,17924.68
12/02/202521.9624.2421.7324.13363,39024.13
12/01/202522.4122.5221.3921.67350,24021.67
11/28/202522.2023.1822.0122.75174,35322.75
11/26/202520.8322.4520.4522.16514,44422.16
11/25/202520.3020.9220.0420.79397,33320.79
11/24/202520.0020.8419.9220.27752,92120.27
11/21/202519.4120.3819.4119.91494,34919.91
11/20/202519.5520.3219.3219.55292,73719.55
11/19/202520.5821.1119.3919.55403,43419.55
11/18/202521.4121.8820.6520.73198,78420.73
11/17/202522.3623.3121.0021.14416,53321.14
11/14/202521.7423.7321.3522.69450,68622.69
11/13/202522.9623.8021.3321.89371,81721.89
11/12/202523.1025.1622.5723.12654,53923.12
11/11/202524.1524.8024.0024.35332,76824.35
11/10/202524.5725.2724.1424.41407,53524.41
11/07/202524.3424.5723.6524.13283,06724.13
11/06/202524.3324.9324.0024.15120,14124.15
11/05/202525.0825.0823.8424.16231,47324.16