MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRCB — Black Rock Coffee Bar, Inc. Class A Common Stock
NasdaqBlack Rock Coffee Bar, Inc. Class A Common Stock
$6.96
-0.03(-0.43%)
- O
- 7.05
- H
- 7.07
- L
- 6.85
- V
- 193.87K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.96
Period Return-74.72%
Period High$30.40
Period Low$6.11
Avg Daily Volume511.1K
Total Trading Days266
BRCB — Historical OHLCV Price & Volume Table
Sep 12, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.05 | $7.07 | $6.85 | $6.96 | $-0.03 | -0.43% | 193,866 | $6.93 | $6.85 $7.07 |
| Oct 1, 2026 | $7.13 | $7.20 | $6.97 | $6.99 | $-0.14 | -1.96% | 177,785 | $7.05 | $6.97 $7.20 |
| Sep 30, 2026 | $7.25 | $7.25 | $6.98 | $7.13 | $-0.05 | -0.70% | 226,689 | $7.08 | $6.98 $7.25 |
| Sep 29, 2026 | $7.13 | $7.30 | $7.05 | $7.18 | +$0.08 | +1.13% | 183,862 | $7.18 | $7.05 $7.30 |
| Sep 28, 2026 | $7.13 | $7.28 | $7.00 | $7.10 | $-0.09 | -1.25% | 200,733 | $7.12 | $7.00 $7.28 |
| Sep 25, 2026 | $7.19 | $7.34 | $7.08 | $7.19 | +$0.00 | +0.00% | 216,912 | $7.22 | $7.08 $7.34 |
| Sep 24, 2026 | $7.09 | $7.27 | $7.00 | $7.19 | +$0.07 | +0.98% | 178,726 | $7.13 | $7.00 $7.27 |
| Sep 23, 2026 | $7.10 | $7.29 | $6.85 | $7.12 | $-0.03 | -0.42% | 266,514 | $7.04 | $6.85 $7.29 |
| Sep 22, 2026 | $7.39 | $7.60 | $7.04 | $7.15 | $-0.14 | -1.92% | 253,414 | $7.18 | $7.04 $7.60 |
| Sep 21, 2026 | $7.30 | $7.33 | $6.93 | $7.29 | +$0.10 | +1.39% | 274,321 | $7.11 | $6.93 $7.33 |
| Sep 18, 2026 | $7.07 | $7.35 | $7.07 | $7.19 | +$0.03 | +0.42% | 785,115 | $7.22 | $7.07 $7.35 |
| Sep 17, 2026 | $7.08 | $7.23 | $6.85 | $7.16 | +$0.26 | +3.77% | 303,910 | $7.06 | $6.85 $7.23 |
| Sep 16, 2026 | $7.00 | $7.24 | $6.86 | $6.90 | $-0.08 | -1.15% | 399,683 | $7.07 | $6.86 $7.24 |
| Sep 15, 2026 | $8.14 | $8.14 | $6.95 | $6.98 | $-1.18 | -14.46% | 626,549 | $7.31 | $6.95 $8.14 |
| Sep 14, 2026 | $8.47 | $8.73 | $8.14 | $8.16 | $-0.32 | -3.77% | 285,831 | $8.25 | $8.14 $8.73 |
| Sep 11, 2026 | $8.92 | $9.06 | $8.40 | $8.48 | $-0.27 | -3.09% | 341,585 | $8.69 | $8.40 $9.06 |
| Sep 10, 2026 | $8.74 | $8.85 | $8.53 | $8.75 | $-0.12 | -1.35% | 398,124 | $8.69 | $8.53 $8.85 |
| Sep 9, 2026 | $9.39 | $9.63 | $8.78 | $8.87 | $-0.66 | -6.93% | 691,803 | $9.02 | $8.78 $9.63 |
| Sep 8, 2026 | $9.47 | $9.62 | $9.37 | $9.53 | $-0.05 | -0.52% | 417,423 | $9.51 | $9.37 $9.62 |
| Sep 4, 2026 | $9.27 | $9.75 | $9.18 | $9.58 | +$0.18 | +1.91% | 329,305 | $9.56 | $9.18 $9.75 |
| Sep 3, 2026 | $9.74 | $9.80 | $9.29 | $9.40 | $-0.14 | -1.47% | 382,999 | $9.48 | $9.29 $9.80 |
| Sep 2, 2026 | $9.30 | $9.80 | $9.28 | $9.54 | +$0.22 | +2.36% | 319,583 | $9.59 | $9.28 $9.80 |
| Sep 1, 2026 | $9.39 | $9.61 | $9.05 | $9.32 | $-0.23 | -2.41% | 357,602 | $9.37 | $9.05 $9.61 |
| Aug 31, 2026 | $9.16 | $9.67 | $9.16 | $9.55 | +$0.42 | +4.60% | 482,656 | $9.50 | $9.16 $9.67 |
| Aug 28, 2026 | $9.07 | $9.35 | $8.85 | $9.13 | +$0.06 | +0.66% | 357,169 | $9.19 | $8.85 $9.35 |
| Aug 27, 2026 | $9.03 | $9.48 | $9.02 | $9.07 | $-0.05 | -0.55% | 584,843 | $9.23 | $9.02 $9.48 |
| Aug 26, 2026 | $9.19 | $9.22 | $9.00 | $9.12 | $-0.03 | -0.33% | 170,067 | $9.12 | $9.00 $9.22 |
| Aug 25, 2026 | $9.43 | $9.47 | $8.94 | $9.15 | $-0.30 | -3.17% | 189,878 | $9.14 | $8.94 $9.47 |
| Aug 24, 2026 | $8.83 | $9.47 | $8.44 | $9.45 | +$0.20 | +2.16% | 452,273 | $9.25 | $8.44 $9.47 |
| Aug 21, 2026 | $8.75 | $9.34 | $8.74 | $9.25 | +$0.61 | +7.06% | 328,285 | $9.16 | $8.74 $9.34 |