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

16.11
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 16th, 7:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/12/202614.6514.7614.1914.28855,89214.28
2/11/202615.5815.7513.9714.62590,02914.62
2/10/202615.6016.1315.1815.36403,54015.36
2/09/202615.6815.9814.8115.62395,14215.62
2/06/202614.7615.9414.7515.82414,53515.82
2/05/202615.2715.3514.3014.46414,78214.46
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
1/21/202618.4118.6517.3517.81384,02517.81
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