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

10.97
-0.02 (-0.18%)
NASDAQ · Last Trade: May 12th, 9:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/12/202610.9211.3010.6210.97349,73310.97
5/11/202611.4411.5110.9510.99207,02910.99
5/08/202611.4611.6211.0911.48152,26811.48
5/07/202611.7912.0711.3111.46459,05011.46
5/06/202612.2012.3911.8512.10161,98512.10
5/05/202611.4512.2011.3012.05284,24612.05
5/04/202612.0012.4911.3511.38555,15311.38
5/01/202612.4612.7112.0712.08208,90212.08
4/30/202612.2412.3811.9912.28464,88812.28
4/29/202612.1412.3911.9512.24229,60112.24
4/28/202612.6512.8312.2112.23346,23312.23
4/27/202612.9013.0612.6912.75256,03712.75
4/24/202612.7013.3412.5013.06348,00713.06
4/23/202613.3913.5012.5912.70582,79312.70
4/22/202614.0714.4213.4313.45400,22813.45
4/21/202614.4214.7613.9214.05151,22614.05
4/20/202614.7114.7514.0114.48180,99114.48
4/17/202614.6415.3114.6414.94334,41314.94
4/16/202614.3614.4813.8814.26213,04714.26
4/15/202614.1414.6914.1414.36266,99814.36
4/14/202613.5514.3613.4014.12205,64514.12
4/13/202613.9713.9713.0913.35361,23213.35
4/10/202614.8415.0414.0914.14211,31714.14
4/09/202614.3714.9313.9714.84262,28014.84
4/08/202614.2814.7914.0514.46259,75814.46
4/07/202613.5113.7313.2313.65294,42213.65
4/06/202613.1114.0913.1113.72495,77813.72
4/02/202612.9313.7912.8813.18389,31913.18
4/01/202613.1013.2112.7313.14521,23913.14
3/31/202612.6013.4512.6012.92694,66512.92
3/30/202612.2912.7511.8412.26733,93612.26
3/27/202613.3413.3612.2512.27732,32512.27
3/26/202614.6415.2013.5113.54428,65113.54
3/25/202614.9315.0614.1014.85230,58214.85
3/24/202614.6415.0214.4014.69228,21714.69
3/23/202615.3416.1614.0214.86424,64814.86
3/20/202616.2416.2814.9614.98433,22014.98
3/19/202616.4416.7516.1916.32321,78316.32
3/18/202617.0017.3416.3616.42551,35016.42
3/17/202616.2617.7116.2617.16696,75017.16
3/16/202616.2217.0415.9916.201,465,68016.20
3/13/202616.2316.5415.9216.11524,60716.11
3/12/202616.4417.2216.1816.23550,27116.23
3/11/202615.9416.7915.4516.71514,77716.71
3/10/202615.7916.9215.2116.03442,96416.03
3/09/202616.2916.2914.9615.76578,42715.76
3/06/202616.7716.9016.0016.63416,67216.63
3/05/202616.0117.4916.0016.451,274,20216.45
3/04/202615.1216.7515.0416.221,708,64416.22
3/03/202613.6314.9413.3814.80946,75214.80
3/02/202612.9613.9612.9313.79664,69113.79
2/27/202613.0613.8912.5113.34496,98713.34
2/26/202612.5513.4512.5013.35881,26713.35
2/25/202611.7712.9211.7112.61738,37312.61
2/24/202612.0412.5511.5111.61391,90111.61
2/23/202612.8312.9812.0412.05419,20912.05
2/20/202612.5613.5812.5612.99620,40612.99
2/19/202613.2813.2812.4012.68967,34412.68
2/18/202613.8214.3313.2213.31340,34213.31
2/17/202614.4314.9013.5113.71502,71113.71
2/13/202614.4115.1914.4014.42279,32614.42