Black Rock Coffee Bar, Inc. (BRCB) stock
BRCBNasdaqRetail-Eating & Drinking PlacesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 12, 2026Score 4/30246% above fair value
$10.40−0.19 (-1.79%)
Close on Oct 30, 2026Market cap $520.76MP/E 173.3Yield –
Price history
Black Rock Coffee Bar share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$10.40
-1.79% on the day
52-week range
$6.11 – $25.86
-59.8% from the high
Change over 52 weeks
-57.3%
From $24.36 on Oct 30, 2025
Average volume
372,808
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $9.72 | $10.85 | $9.53 | $10.40 | +6.01% | 3,038,005 |
| Oct 19, 2026 | $8.02 | $9.87 | $7.79 | $9.81 | +21.56% | 2,237,050 |
| Oct 12, 2026 | $7.14 | $8.58 | $7.06 | $8.07 | +11.31% | 1,744,060 |
| Oct 5, 2026 | $7.00 | $7.43 | $6.71 | $7.25 | +4.17% | 1,537,391 |
| Sep 28, 2026 | $7.13 | $7.30 | $6.85 | $6.96 | -3.20% | 1,018,774 |
| Sep 21, 2026 | $7.30 | $7.60 | $6.85 | $7.19 | 0.00% | 1,189,884 |
| Sep 14, 2026 | $8.47 | $8.73 | $6.85 | $7.19 | -15.21% | 2,406,303 |
| Sep 8, 2026 | $9.47 | $9.63 | $8.40 | $8.48 | -11.48% | 1,848,931 |
| Aug 31, 2026 | $9.16 | $9.80 | $9.05 | $9.58 | +4.93% | 1,872,163 |
| Aug 24, 2026 | $8.83 | $9.48 | $8.44 | $9.13 | -1.30% | 1,754,227 |
| Aug 17, 2026 | $8.16 | $9.34 | $7.70 | $9.25 | +12.94% | 1,732,308 |
| Aug 10, 2026 | $7.38 | $8.75 | $6.84 | $8.19 | +11.43% | 2,452,492 |
| Aug 3, 2026 | $8.18 | $8.55 | $7.30 | $7.35 | -8.81% | 1,727,090 |
| Jul 27, 2026 | $8.08 | $8.67 | $7.84 | $8.06 | +2.28% | 1,324,068 |
| Jul 20, 2026 | $7.89 | $8.08 | $7.55 | $7.88 | +0.77% | 1,134,881 |
| Jul 13, 2026 | $8.22 | $8.54 | $7.74 | $7.82 | -4.98% | 1,663,221 |
| Jul 6, 2026 | $8.30 | $8.37 | $7.37 | $8.23 | -1.67% | 1,429,142 |
| Jun 29, 2026 | $8.12 | $8.77 | $7.85 | $8.37 | +2.95% | 2,024,671 |
| Jun 22, 2026 | $7.58 | $8.15 | $6.94 | $8.13 | +5.31% | 2,615,039 |
| Jun 15, 2026 | $7.55 | $8.00 | $7.21 | $7.72 | +4.75% | 2,528,979 |
| Jun 8, 2026 | $6.25 | $7.53 | $6.11 | $7.37 | +16.80% | 3,133,587 |
| Jun 1, 2026 | $8.30 | $8.43 | $6.18 | $6.31 | -24.16% | 3,798,165 |
| May 26, 2026 | $7.29 | $8.82 | $7.03 | $8.32 | +22.17% | 4,569,067 |
| May 18, 2026 | $7.03 | $7.39 | $6.13 | $6.81 | -2.85% | 5,074,827 |
| May 11, 2026 | $11.44 | $11.51 | $6.93 | $7.01 | -38.94% | 6,405,380 |
| May 4, 2026 | $12.00 | $12.49 | $11.09 | $11.48 | -4.97% | 1,612,716 |
| Apr 27, 2026 | $12.90 | $13.06 | $11.95 | $12.08 | -7.50% | 1,505,670 |
| Apr 20, 2026 | $14.71 | $14.76 | $12.50 | $13.06 | -12.58% | 1,663,320 |
| Apr 13, 2026 | $13.97 | $15.32 | $13.09 | $14.94 | +5.66% | 1,379,768 |
| Apr 6, 2026 | $13.11 | $15.04 | $13.11 | $14.14 | +7.28% | 1,523,753 |
| Mar 30, 2026 | $12.29 | $13.79 | $11.84 | $13.18 | +7.42% | 2,339,167 |
| Mar 23, 2026 | $15.34 | $16.16 | $12.25 | $12.27 | -18.09% | 2,044,424 |
| Mar 16, 2026 | $16.22 | $17.71 | $14.96 | $14.98 | -7.01% | 3,468,830 |
| Mar 9, 2026 | $16.29 | $17.22 | $14.96 | $16.11 | -3.13% | 2,611,075 |
| Mar 2, 2026 | $12.96 | $17.49 | $12.93 | $16.63 | +24.66% | 5,015,569 |
| Feb 23, 2026 | $12.83 | $13.89 | $11.51 | $13.34 | +2.69% | 2,945,413 |
| Feb 17, 2026 | $14.43 | $14.90 | $12.40 | $12.99 | -9.92% | 2,431,233 |
| Feb 9, 2026 | $15.68 | $16.13 | $13.97 | $14.42 | -8.85% | 2,524,237 |
| Feb 2, 2026 | $14.92 | $15.94 | $13.53 | $15.82 | +6.10% | 3,370,613 |
| Jan 26, 2026 | $17.61 | $17.61 | $14.65 | $14.91 | -15.62% | 2,042,824 |
| Jan 20, 2026 | $19.47 | $19.58 | $17.35 | $17.67 | -9.75% | 3,067,114 |
| Jan 12, 2026 | $21.30 | $21.82 | $19.39 | $19.58 | -8.89% | 1,616,407 |
| Jan 5, 2026 | $22.36 | $23.33 | $21.15 | $21.49 | -3.68% | 1,798,070 |
| Dec 29, 2025 | $23.33 | $24.15 | $21.45 | $22.31 | -5.06% | 2,229,351 |
| Dec 22, 2025 | $23.11 | $24.23 | $22.25 | $23.50 | +3.57% | 1,552,255 |
| Dec 15, 2025 | $23.42 | $23.72 | $20.87 | $22.69 | -2.83% | 5,233,094 |
| Dec 8, 2025 | $24.62 | $24.81 | $23.00 | $23.35 | -3.79% | 1,223,313 |
| Dec 1, 2025 | $22.41 | $25.20 | $21.39 | $24.27 | +6.68% | 1,394,168 |
| Nov 24, 2025 | $20.00 | $23.18 | $19.92 | $22.75 | +14.26% | 1,839,058 |
| Nov 17, 2025 | $22.36 | $23.31 | $19.32 | $19.91 | -12.25% | 1,805,884 |
| Nov 10, 2025 | $24.57 | $25.27 | $21.33 | $22.69 | -5.97% | 2,218,090 |
| Nov 3, 2025 | $25.79 | $25.82 | $23.65 | $24.13 | -5.96% | 1,086,475 |
| Oct 27, 2025 | $26.42 | $26.48 | $23.60 | $25.66 | -1.08% | 1,019,705 |
| Oct 20, 2025 | $23.65 | $26.30 | $22.78 | $25.94 | +10.67% | 698,406 |
| Oct 13, 2025 | $22.05 | $25.99 | $22.01 | $23.44 | +6.69% | 1,298,129 |
| Oct 6, 2025 | $22.48 | $24.33 | $21.00 | $21.97 | -3.47% | 2,614,430 |
| Sep 29, 2025 | $24.28 | $24.67 | $20.39 | $22.76 | -6.68% | 4,049,211 |
| Sep 22, 2025 | $26.99 | $26.99 | $23.61 | $24.39 | -10.03% | 2,648,591 |
| Sep 15, 2025 | $27.49 | $30.40 | $25.74 | $27.11 | -1.53% | 2,705,677 |
| Sep 12, 2025 | $26.50 | $29.50 | $25.05 | $27.53 | – | 7,813,529 |