Home

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

21.89
-1.23 (-5.32%)
NASDAQ · Last Trade: Nov 13th, 10:16 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
11/04/202524.2225.8224.0024.67222,30324.67
11/03/202525.7925.7923.9824.27225,24824.27
10/31/202524.2625.8624.2625.66162,26625.66
10/30/202524.7025.3224.0224.36145,99324.36
10/29/202524.3126.0023.6024.73330,07924.73
10/28/202526.0226.0924.3024.34203,20324.34
10/27/202526.4226.4824.5024.80175,75824.80
10/24/202525.8026.3025.3225.94145,47225.94
10/23/202525.3125.8024.5625.80103,98025.80
10/22/202524.3425.4924.3425.19134,96725.19
10/21/202525.0725.0724.1124.55146,68824.55
10/20/202523.6525.5022.7825.01167,27125.01
10/17/202523.0623.9022.7023.44136,92023.44
10/16/202524.7125.1822.6023.42202,78423.42
10/15/202524.7525.9924.7124.81162,84124.81
10/14/202523.2725.0022.4524.75348,23624.75
10/13/202522.0523.6422.0123.55447,34023.55
10/10/202523.2523.7521.2421.97736,07121.97
10/09/202523.4424.3322.8023.19260,61923.19
10/08/202522.1724.0821.9123.45518,13923.45
10/07/202521.8122.7421.5221.85540,15221.85
10/06/202522.4822.6621.0022.14558,95722.14
10/03/202522.5622.8721.3322.76903,56022.76
10/02/202521.9122.8921.3022.69931,29422.69