Black Rock Coffee Bar Stock Price History
NASDAQ: BRCBConsumer DiscretionaryRestaurantsUSD
7.25+0.09 (+1.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BRCB price history at a glance
The price history for Black Rock Coffee Bar (BRCB) on this page begins on September 8, 2025, when the stock closed at $27.53; it most recently closed at $7.25 on October 5, 2026. The highest price in this record is $30.40, reached on September 15, 2025; the latest close is 76.2% below that peak. In the last 12 months alone, BRCB has lost 68.7%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $30.40
- Date of high
- Sep 15, 2025
- Low since 2025
- $6.11
- Date of low
- Jun 8, 2026
- 52-week high
- $26.48
- 52-week low
- $6.11
- IPO year
- 2025
- Last close
- $7.25
BRCB returns
1 week
+4.17%
1 month
-18.26%
3 months
-11.91%
6 months
-48.73%
Year to date
-67.42%
1 year
-68.74%
BRCB price return, excluding dividends.
BRCB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.25 | -67.50% |
| 2025* | 22.31 | -18.96% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
BRCB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.17 | 7.31 | 7.14 | 7.25 | +1.26% | |
| 7.14 | 7.31 | 7.01 | 7.16 | -0.56% | |
| 7.30 | 7.39 | 7.13 | 7.20 | -2.57% | |
| 6.98 | 7.43 | 6.82 | 7.39 | +6.79% | |
| 7.00 | 7.07 | 6.71 | 6.92 | -0.57% | |
| 7.05 | 7.07 | 6.85 | 6.96 | -0.43% | |
| 7.13 | 7.20 | 6.97 | 6.99 | -1.96% | |
| 7.25 | 7.25 | 6.98 | 7.13 | -0.70% | |
| 7.13 | 7.30 | 7.05 | 7.18 | +1.13% | |
| 7.13 | 7.28 | 7.00 | 7.10 | -1.25% | |
| 7.19 | 7.34 | 7.08 | 7.19 | 0.00% | |
| 7.09 | 7.27 | 7.00 | 7.19 | +0.98% | |
| 7.10 | 7.29 | 6.85 | 7.12 | -0.42% | |
| 7.39 | 7.60 | 7.04 | 7.15 | -1.92% | |
| 7.30 | 7.33 | 6.93 | 7.29 | +1.39% | |
| 7.07 | 7.35 | 7.07 | 7.19 | +0.42% | |
| 7.08 | 7.23 | 6.85 | 7.16 | +3.77% | |
| 7.00 | 7.24 | 6.86 | 6.90 | -1.15% | |
| 8.14 | 8.14 | 6.95 | 6.98 | -14.46% | |
| 8.47 | 8.73 | 8.14 | 8.16 | -3.77% | |
| 8.92 | 9.06 | 8.40 | 8.48 | -3.09% | |
| 8.74 | 8.85 | 8.53 | 8.75 | -1.35% | |
| 9.39 | 9.63 | 8.78 | 8.87 | -6.93% | |
| 9.47 | 9.62 | 9.37 | 9.53 | -0.52% | |
| 9.27 | 9.75 | 9.18 | 9.58 | +1.91% | |
| 9.74 | 9.80 | 9.29 | 9.40 | -1.47% | |
| 9.30 | 9.80 | 9.28 | 9.54 | +2.36% | |
| 9.39 | 9.61 | 9.05 | 9.32 | -2.41% | |
| 9.16 | 9.67 | 9.16 | 9.55 | +4.60% | |
| 9.07 | 9.35 | 8.85 | 9.13 | +0.66% | |
| 9.03 | 9.48 | 9.02 | 9.07 | -0.55% | |
| 9.19 | 9.22 | 9.00 | 9.12 | -0.33% | |
| 9.43 | 9.47 | 8.94 | 9.15 | -3.17% | |
| 8.83 | 9.47 | 8.44 | 9.45 | +2.16% | |
| 8.75 | 9.34 | 8.74 | 9.25 | +7.06% | |
| 8.61 | 8.96 | 8.45 | 8.64 | -1.93% | |
| 7.88 | 8.84 | 7.88 | 8.81 | +13.09% | |
| 7.90 | 7.92 | 7.73 | 7.79 | -1.39% | |
| 8.16 | 8.23 | 7.70 | 7.90 | -3.54% | |
| 8.00 | 8.40 | 7.96 | 8.19 | +2.25% | |
| 8.11 | 8.75 | 7.94 | 8.01 | -2.67% | |
| 7.43 | 8.53 | 7.25 | 8.23 | +19.10% | |
| 7.27 | 7.49 | 6.84 | 6.91 | -5.34% | |
| 7.38 | 7.43 | 7.08 | 7.30 | -0.68% | |
| 7.58 | 7.67 | 7.30 | 7.35 | -2.13% | |
| 8.16 | 8.20 | 7.47 | 7.51 | -11.85% | |
| 8.12 | 8.55 | 8.01 | 8.52 | +5.84% | |
| 7.92 | 8.16 | 7.88 | 8.05 | +2.03% | |
| 8.18 | 8.43 | 7.77 | 7.89 | -2.11% | |
| 8.09 | 8.28 | 7.84 | 8.06 | +1.13% | |
| 8.07 | 8.12 | 7.90 | 7.97 | -0.50% | |
| 8.39 | 8.54 | 7.98 | 8.01 | -4.64% | |
| 8.40 | 8.67 | 8.20 | 8.40 | +0.84% | |
| 8.08 | 8.37 | 8.08 | 8.33 | +5.71% | |
| 7.91 | 8.07 | 7.75 | 7.88 | +0.64% | |
| 7.81 | 7.92 | 7.55 | 7.83 | -1.76% | |
| 7.93 | 8.02 | 7.82 | 7.97 | +0.50% | |
| 8.05 | 8.08 | 7.70 | 7.93 | -1.12% | |
| 7.89 | 8.08 | 7.66 | 8.02 | +2.56% | |
| 7.88 | 8.17 | 7.77 | 7.82 | -2.37% | |
| 7.98 | 8.30 | 7.97 | 8.01 | 0.00% | |
| 7.75 | 8.33 | 7.74 | 8.01 | -0.25% | |
| 8.14 | 8.26 | 7.90 | 8.03 | -2.67% | |
| 8.22 | 8.54 | 8.10 | 8.25 | +0.24% | |
| 8.11 | 8.36 | 7.99 | 8.23 | +1.48% | |
| 7.57 | 8.16 | 7.42 | 8.11 | +6.01% | |
| 7.63 | 7.73 | 7.37 | 7.65 | -0.91% | |
| 8.10 | 8.37 | 7.68 | 7.72 | -4.69% | |
| 8.30 | 8.30 | 7.90 | 8.10 | -3.23% | |
| 8.48 | 8.77 | 8.15 | 8.37 | -1.06% | |
| 8.29 | 8.65 | 8.16 | 8.46 | +2.05% | |
| 8.19 | 8.55 | 7.85 | 8.29 | +1.72% | |
| 8.12 | 8.55 | 7.93 | 8.15 | +0.25% | |
| 7.23 | 8.15 | 7.23 | 8.13 | +12.60% | |
| 7.52 | 7.67 | 7.13 | 7.22 | -4.12% | |
| 7.14 | 7.91 | 7.14 | 7.53 | +5.76% | |
| 6.99 | 7.31 | 6.94 | 7.12 | +0.99% | |
| 7.58 | 7.58 | 7.02 | 7.05 | -8.68% | |
| 7.39 | 7.75 | 7.30 | 7.72 | +5.61% | |
| 7.35 | 7.64 | 7.21 | 7.31 | -1.48% | |
| 7.80 | 8.00 | 7.28 | 7.42 | -3.64% | |
| 7.55 | 7.93 | 7.55 | 7.70 | +4.48% | |
| 7.04 | 7.53 | 6.85 | 7.37 | +4.69% | |
| 6.47 | 7.17 | 6.26 | 7.04 | +9.15% | |
| 6.19 | 6.77 | 6.13 | 6.45 | +3.04% | |
| 6.20 | 6.48 | 6.15 | 6.26 | +1.13% | |
| 6.25 | 6.42 | 6.11 | 6.19 | -1.90% | |
| 6.59 | 6.72 | 6.18 | 6.31 | -3.22% | |
| 7.00 | 7.22 | 6.40 | 6.52 | -6.99% | |
| 7.35 | 7.35 | 6.72 | 7.01 | -4.23% | |
| 7.81 | 8.07 | 7.11 | 7.32 | -8.96% | |
| 8.30 | 8.43 | 7.80 | 8.04 | -3.37% | |
| 8.50 | 8.82 | 8.22 | 8.32 | -2.12% | |
| 8.43 | 8.63 | 8.21 | 8.50 | +1.43% | |
| 7.49 | 8.72 | 7.48 | 8.38 | +12.79% | |
| 7.29 | 7.49 | 7.03 | 7.43 | +9.10% | |
| 6.74 | 7.11 | 6.66 | 6.81 | +3.50% | |
| 6.37 | 6.61 | 6.13 | 6.58 | +3.30% | |
| 6.98 | 6.98 | 6.32 | 6.37 | -4.64% | |
| 6.92 | 7.37 | 6.64 | 6.68 | -3.33% | |
| 7.03 | 7.39 | 6.86 | 6.91 | -1.43% | |
| 7.08 | 7.36 | 6.93 | 7.01 | -2.09% | |
| 7.70 | 8.18 | 7.09 | 7.16 | -6.41% | |
| 9.51 | 10.24 | 7.60 | 7.65 | -30.26% | |
| 10.92 | 11.30 | 10.62 | 10.97 | -0.18% | |
| 11.44 | 11.51 | 10.95 | 10.99 | -4.27% | |
| 11.46 | 11.62 | 11.09 | 11.48 | +0.17% | |
| 11.79 | 12.07 | 11.31 | 11.46 | -5.29% | |
| 12.20 | 12.40 | 11.85 | 12.10 | +0.41% | |
| 11.45 | 12.20 | 11.30 | 12.05 | +5.89% | |
| 12.00 | 12.49 | 11.35 | 11.38 | -5.79% | |
| 12.46 | 12.71 | 12.07 | 12.08 | -1.63% | |
| 12.24 | 12.38 | 11.99 | 12.28 | +0.33% | |
| 12.14 | 12.39 | 11.95 | 12.24 | +0.08% | |
| 12.65 | 12.83 | 12.21 | 12.23 | -4.08% | |
| 12.90 | 13.06 | 12.69 | 12.75 | -2.37% | |
| 12.70 | 13.34 | 12.50 | 13.06 | +2.83% | |
| 13.39 | 13.50 | 12.59 | 12.70 | -5.58% | |
| 14.07 | 14.42 | 13.43 | 13.45 | -4.27% | |
| 14.42 | 14.76 | 13.92 | 14.05 | -2.97% | |
| 14.71 | 14.75 | 14.01 | 14.48 | -3.08% | |
| 14.64 | 15.32 | 14.64 | 14.94 | +4.77% | |
| 14.36 | 14.48 | 13.89 | 14.26 | -0.70% | |
| 14.14 | 14.69 | 14.14 | 14.36 | +1.70% | |
| 13.55 | 14.36 | 13.40 | 14.12 | +5.77% | |
| 13.97 | 13.97 | 13.09 | 13.35 | -5.59% | |
| 14.84 | 15.04 | 14.09 | 14.14 | -4.72% | |
| 14.37 | 14.93 | 13.97 | 14.84 | +2.63% | |
| 14.28 | 14.79 | 14.05 | 14.46 | +5.93% | |
| 13.51 | 13.73 | 13.23 | 13.65 | -0.51% | |
| 13.11 | 14.09 | 13.11 | 13.72 | +4.10% | |
| 12.93 | 13.79 | 12.88 | 13.18 | +0.30% | |
| 13.10 | 13.21 | 12.73 | 13.14 | +1.70% | |
| 12.60 | 13.45 | 12.60 | 12.92 | +5.38% | |
| 12.29 | 12.75 | 11.84 | 12.26 | -0.08% | |
| 13.34 | 13.36 | 12.25 | 12.27 | -9.38% | |
| 14.64 | 15.20 | 13.51 | 13.54 | -8.82% | |
| 14.93 | 15.06 | 14.10 | 14.85 | +1.09% | |
| 14.64 | 15.02 | 14.40 | 14.69 | -1.14% | |
| 15.34 | 16.16 | 14.02 | 14.86 | -0.80% | |
| 16.24 | 16.28 | 14.96 | 14.98 | -8.21% | |
| 16.44 | 16.76 | 16.19 | 16.32 | -0.61% | |
| 17.00 | 17.34 | 16.36 | 16.42 | -4.31% | |
| 16.26 | 17.71 | 16.26 | 17.16 | +5.93% | |
| 16.22 | 17.04 | 15.99 | 16.20 | +0.56% | |
| 16.23 | 16.54 | 15.92 | 16.11 | -0.74% | |
| 16.44 | 17.22 | 16.18 | 16.23 | -2.87% | |
| 15.94 | 16.79 | 15.45 | 16.71 | +4.24% | |
| 15.79 | 16.92 | 15.21 | 16.03 | +1.71% | |
| 16.29 | 16.29 | 14.96 | 15.76 | -5.23% | |
| 16.77 | 16.90 | 16.00 | 16.63 | +1.09% | |
| 16.01 | 17.49 | 16.00 | 16.45 | +1.42% | |
| 15.12 | 16.75 | 15.04 | 16.22 | +9.59% | |
| 13.63 | 14.94 | 13.38 | 14.80 | +7.32% | |
| 12.96 | 13.96 | 12.93 | 13.79 | +3.37% | |
| 13.06 | 13.89 | 12.51 | 13.34 | -0.07% | |
| 12.55 | 13.45 | 12.50 | 13.35 | +5.87% | |
| 11.78 | 12.92 | 11.71 | 12.61 | +8.61% | |
| 12.04 | 12.55 | 11.51 | 11.61 | -3.65% | |
| 12.83 | 12.99 | 12.04 | 12.05 | -7.24% | |
| 12.56 | 13.58 | 12.56 | 12.99 | +2.44% | |
| 13.28 | 13.28 | 12.40 | 12.68 | -4.73% | |
| 13.82 | 14.33 | 13.22 | 13.31 | -2.92% | |
| 14.43 | 14.90 | 13.51 | 13.71 | -4.92% | |
| 14.41 | 15.19 | 14.40 | 14.42 | +0.98% | |
| 14.65 | 14.76 | 14.19 | 14.28 | -2.33% | |
| 15.58 | 15.75 | 13.97 | 14.62 | -4.82% | |
| 15.60 | 16.13 | 15.18 | 15.36 | -1.66% | |
| 15.68 | 15.98 | 14.81 | 15.62 | -1.26% | |
| 14.76 | 15.94 | 14.76 | 15.82 | +9.41% | |
| 15.27 | 15.35 | 14.30 | 14.46 | -5.86% | |
| 14.36 | 15.69 | 14.04 | 15.36 | +7.04% | |
| 15.54 | 15.88 | 13.53 | 14.35 | -7.36% | |
| 14.92 | 15.53 | 14.70 | 15.49 | +3.89% | |
| 15.29 | 15.78 | 14.65 | 14.91 | -3.12% | |
| 15.81 | 16.01 | 15.10 | 15.39 | -2.59% | |
| 16.94 | 16.99 | 15.62 | 15.80 | -5.84% | |
| 17.39 | 17.54 | 16.58 | 16.78 | -3.29% | |
| 17.61 | 17.61 | 17.04 | 17.35 | -1.81% | |
| 18.18 | 18.62 | 17.38 | 17.67 | -1.83% | |
| 18.04 | 18.58 | 17.50 | 18.00 | +1.07% | |
| 18.41 | 18.65 | 17.35 | 17.81 | -2.20% | |
| 19.47 | 19.58 | 18.14 | 18.21 | -7.00% | |
| 20.94 | 20.94 | 19.39 | 19.58 | -6.81% | |
| 20.67 | 21.43 | 20.20 | 21.01 | +1.89% | |
| 20.50 | 21.10 | 20.00 | 20.62 | +0.83% | |
| 21.42 | 21.42 | 20.43 | 20.45 | -4.62% | |
| 21.30 | 21.82 | 20.51 | 21.44 | -0.23% | |
| 22.12 | 22.39 | 21.15 | 21.49 | -2.50% | |
| 21.90 | 22.36 | 21.60 | 22.04 | +0.14% | |
| 22.93 | 23.04 | 21.93 | 22.01 | -4.35% | |
| 21.95 | 23.33 | 21.71 | 23.01 | +4.12% | |
| 22.36 | 22.80 | 21.67 | 22.10 | -0.94% | |
| 22.32 | 22.76 | 21.45 | 22.31 | +0.27% | |
| 22.80 | 23.27 | 21.79 | 22.25 | -3.13% | |
| 23.09 | 24.15 | 22.80 | 22.97 | -0.78% | |
| 23.33 | 24.00 | 22.68 | 23.15 | -1.49% | |
| 22.83 | 23.67 | 22.69 | 23.50 | +0.69% | |
| 22.93 | 23.68 | 22.77 | 23.34 | +1.35% | |
| 23.42 | 23.81 | 22.25 | 23.03 | -2.58% | |
| 23.11 | 24.23 | 22.87 | 23.64 | +4.19% | |
| 22.28 | 22.85 | 21.73 | 22.69 | +1.57% | |
| 21.76 | 22.57 | 21.67 | 22.34 | +4.15% | |
| 21.33 | 22.02 | 21.20 | 21.45 | +1.27% | |
| 22.17 | 22.61 | 20.87 | 21.18 | -5.23% | |
| 23.42 | 23.72 | 22.21 | 22.35 | -4.28% | |
| 24.02 | 24.52 | 23.24 | 23.35 | -2.79% | |
| 24.01 | 24.81 | 23.62 | 24.02 | -0.74% | |
| 23.23 | 24.69 | 23.16 | 24.20 | +3.02% | |
| 23.26 | 24.15 | 23.26 | 23.49 | +1.69% | |
| 24.62 | 24.70 | 23.00 | 23.10 | -4.82% | |
| 24.41 | 24.76 | 23.70 | 24.27 | -0.12% | |
| 24.96 | 25.20 | 24.01 | 24.30 | -1.54% | |
| 24.24 | 25.00 | 23.50 | 24.68 | +2.28% | |
| 21.96 | 24.24 | 21.73 | 24.13 | +11.61% | |
| 22.41 | 22.52 | 21.39 | 21.62 | -4.97% | |
| 22.20 | 23.18 | 22.01 | 22.75 | +2.66% | |
| 20.83 | 22.45 | 20.45 | 22.16 | +6.59% | |
| 20.30 | 20.92 | 20.04 | 20.79 | +2.57% | |
| 20.00 | 20.85 | 19.92 | 20.27 | +1.81% | |
| 19.41 | 20.38 | 19.41 | 19.91 | +1.84% | |
| 19.55 | 20.33 | 19.32 | 19.55 | 0.00% | |
| 20.58 | 21.11 | 19.39 | 19.55 | -5.69% | |
| 21.41 | 21.88 | 20.65 | 20.73 | -1.94% | |
| 22.36 | 23.31 | 21.00 | 21.14 | -6.83% | |
| 21.74 | 23.74 | 21.35 | 22.69 | +3.65% | |
| 22.96 | 23.80 | 21.33 | 21.89 | -5.32% | |
| 23.10 | 25.16 | 22.57 | 23.12 | -5.05% | |
| 24.15 | 24.80 | 24.00 | 24.35 | -0.25% | |
| 24.57 | 25.27 | 24.14 | 24.41 | +1.16% | |
| 24.34 | 24.57 | 23.65 | 24.13 | -0.08% | |
| 24.33 | 24.93 | 24.00 | 24.15 | -0.04% | |
| 25.08 | 25.08 | 23.84 | 24.16 | -2.07% | |
| 24.22 | 25.82 | 24.00 | 24.67 | +1.65% | |
| 25.79 | 25.79 | 23.98 | 24.27 | -5.42% | |
| 24.26 | 25.86 | 24.26 | 25.66 | +5.34% | |
| 24.70 | 25.32 | 24.02 | 24.36 | -1.50% | |
| 24.31 | 26.00 | 23.60 | 24.73 | +1.60% | |
| 26.02 | 26.09 | 24.30 | 24.34 | -1.85% | |
| 26.42 | 26.48 | 24.50 | 24.80 | -4.39% | |
| 25.80 | 26.31 | 25.32 | 25.94 | +0.54% | |
| 25.31 | 25.80 | 24.56 | 25.80 | +2.42% | |
| 24.34 | 25.49 | 24.34 | 25.19 | +2.61% | |
| 25.07 | 25.07 | 24.11 | 24.55 | -1.84% | |
| 23.65 | 25.50 | 22.78 | 25.01 | +6.70% | |
| 23.06 | 23.90 | 22.70 | 23.44 | +0.09% | |
| 24.71 | 25.19 | 22.60 | 23.42 | -5.60% | |
| 24.75 | 25.99 | 24.72 | 24.81 | +0.24% | |
| 23.27 | 25.00 | 22.45 | 24.75 | +5.10% | |
| 22.05 | 23.65 | 22.01 | 23.55 | +7.19% | |
| 23.25 | 23.75 | 21.24 | 21.97 | -5.26% | |
| 23.44 | 24.33 | 22.80 | 23.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BRCB chart for longer ranges.