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

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

Date Range:

2025-09-10 - 2025-12-10

Date	Open	High	Low	Close	Volume	Adjusted Close
12/09/2025	23.26	24.15	23.26	23.49	292,363	23.49
12/08/2025	24.62	24.70	23.00	23.10	212,363	23.10
12/05/2025	24.41	24.76	23.70	24.27	237,933	24.27
12/04/2025	24.96	25.20	24.01	24.30	200,680	24.30
12/03/2025	24.24	25.00	23.50	24.68	251,179	24.68
12/02/2025	21.96	24.24	21.73	24.13	363,390	24.13
12/01/2025	22.41	22.52	21.39	21.62	350,240	21.62
11/28/2025	22.20	23.18	22.01	22.75	174,353	22.75
11/26/2025	20.83	22.45	20.45	22.16	514,444	22.16
11/25/2025	20.30	20.92	20.04	20.79	397,333	20.79
11/24/2025	20.00	20.84	19.92	20.27	752,921	20.27
11/21/2025	19.41	20.38	19.41	19.91	494,349	19.91
11/20/2025	19.55	20.32	19.32	19.55	292,737	19.55
11/19/2025	20.58	21.11	19.39	19.55	403,434	19.55
11/18/2025	21.41	21.88	20.65	20.73	198,784	20.73
11/17/2025	22.36	23.31	21.00	21.14	416,533	21.14
11/14/2025	21.74	23.73	21.35	22.69	450,686	22.69
11/13/2025	22.96	23.80	21.33	21.89	371,817	21.89
11/12/2025	23.10	25.16	22.57	23.12	654,539	23.12
11/11/2025	24.15	24.80	24.00	24.35	332,768	24.35
11/10/2025	24.57	25.27	24.14	24.41	407,535	24.41
11/07/2025	24.34	24.57	23.65	24.13	283,067	24.13
11/06/2025	24.33	24.93	24.00	24.15	120,141	24.15
11/05/2025	25.08	25.08	23.84	24.16	231,473	24.16
11/04/2025	24.22	25.82	24.00	24.67	222,303	24.67
11/03/2025	25.79	25.79	23.98	24.27	225,248	24.27
10/31/2025	24.26	25.86	24.26	25.66	162,266	25.66
10/30/2025	24.70	25.32	24.02	24.36	145,993	24.36
10/29/2025	24.31	26.00	23.60	24.73	330,079	24.73
10/28/2025	26.02	26.09	24.30	24.34	203,203	24.34
10/27/2025	26.42	26.48	24.50	24.80	175,758	24.80
10/24/2025	25.80	26.30	25.32	25.94	145,472	25.94
10/23/2025	25.31	25.80	24.56	25.80	103,980	25.80
10/22/2025	24.34	25.49	24.34	25.19	134,967	25.19
10/21/2025	25.07	25.07	24.11	24.55	146,688	24.55
10/20/2025	23.65	25.50	22.78	25.01	167,271	25.01
10/17/2025	23.06	23.90	22.70	23.44	136,920	23.44
10/16/2025	24.71	25.18	22.60	23.42	202,784	23.42
10/15/2025	24.75	25.99	24.71	24.81	162,841	24.81
10/14/2025	23.27	25.00	22.45	24.75	348,236	24.75
10/13/2025	22.05	23.64	22.01	23.55	447,340	23.55
10/09/2025	23.45	0.00	23.45	23.19	0	23.19
10/08/2025	22.14	0.00	23.45	23.45	0	23.45
10/06/2025	22.76	0.00	22.76	22.14	0	22.14
10/03/2025	22.69	0.00	22.76	22.76	0	22.76
10/02/2025	0.00	0.00	22.69	22.69	0	22.69