Black Rock Coffee Bar, Inc. Class A Common Stock (BRCB) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -2.0%
- 3M
- -33.5%
- YTD
- -63.5%
- 1Y
- -70.4%
- 3Y
- -33.4%
- 5Y
- -21.6%
Loading 10-year price history...
BRCB Historical Performance
BRCB Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -19.2%
- 2026 annual price return
- -40.2%
BRCB Stock Price Trajectory (2025–2026)
As of June 30, 2026, Black Rock Coffee Bar, Inc. Class A Common Stock (BRCB) trades at $8.15, representing a -70.4% return over the past year. The stock has delivered a -72.6% total return over five years (-21.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $30.40 on September 15, 2025. From this peak, BRCB has corrected -73.2%.
When compared to Consumer Defensive sector peers SBUX (+13.6% 1Y), BROS (+4.9% 1Y), and CBRL (-11.7% 1Y), BRCB has underperformed the peer group average. Compare BRCB vs SBUX →
BRCB Historical Price Data · from 2025
Rows 1–50 of 200| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 8.12 | 8.55 | 8.12 | 8.15 | 647K | +0.25% |
| 2026-06-26 | 7.23 | 8.15 | 7.23 | 8.13 | 0 | +12.60% |
| 2026-06-25 | 7.52 | 7.67 | 7.14 | 7.22 | 274K | -4.12% |
| 2026-06-24 | 7.24 | 7.91 | 7.14 | 7.53 | 543K | +5.76% |
| 2026-06-23 | 6.99 | 7.31 | 6.94 | 7.12 | 142K | +0.99% |
| 2026-06-22 | 7.58 | 7.58 | 7.02 | 7.05 | 387K | -8.68% |
| 2026-06-18 | 7.39 | 7.75 | 7.30 | 7.72 | 598K | +5.61% |
| 2026-06-17 | 7.35 | 7.64 | 7.21 | 7.31 | 510K | -1.48% |
| 2026-06-16 | 7.80 | 8.00 | 7.28 | 7.42 | 484K | -3.64% |
| 2026-06-15 | 7.55 | 7.93 | 7.55 | 7.70 | 353K | +4.48% |
| 2026-06-12 | 7.03 | 7.53 | 6.85 | 7.37 | 1.07M | +4.69% |
| 2026-06-11 | 6.47 | 7.17 | 6.27 | 7.04 | 769K | +9.15% |
| 2026-06-10 | 6.19 | 6.77 | 6.13 | 6.45 | 440K | +3.04% |
| 2026-06-09 | 6.17 | 6.48 | 6.15 | 6.26 | 388K | +1.13% |
| 2026-06-08 | 6.25 | 6.42 | 6.11 | 6.19 | 449K | -1.90% |
| 2026-06-05 | 6.59 | 6.72 | 6.17 | 6.31 | 477K | -3.22% |
| 2026-06-04 | 7.00 | 7.21 | 6.40 | 6.52 | 807K | -6.99% |
| 2026-06-03 | 7.34 | 7.35 | 6.72 | 7.01 | 700K | -4.23% |
| 2026-06-02 | 7.81 | 8.07 | 7.11 | 7.32 | 979K | -8.96% |
| 2026-06-01 | 8.30 | 8.43 | 7.80 | 8.04 | 807K | -3.37% |
| 2026-05-29 | 8.50 | 8.82 | 8.22 | 8.32 | 1.05M | -2.12% |
| 2026-05-28 | 8.43 | 8.63 | 8.21 | 8.50 | 881K | +1.43% |
| 2026-05-27 | 7.49 | 8.71 | 7.48 | 8.38 | 1.22M | +12.79% |
| 2026-05-26 | 7.29 | 7.49 | 7.03 | 7.43 | 1.31M | +9.10% |
| 2026-05-22 | 6.73 | 6.83 | 6.73 | 6.81 | 1.10M | +3.50% |
| 2026-05-21 | 6.33 | 6.61 | 6.13 | 6.58 | 791K | +3.30% |
| 2026-05-20 | 6.95 | 6.98 | 6.33 | 6.37 | 1.45M | -4.64% |
| 2026-05-19 | 6.92 | 7.37 | 6.64 | 6.68 | 645K | -3.33% |
| 2026-05-18 | 7.03 | 7.39 | 6.86 | 6.91 | 1.02M | -1.43% |
| 2026-05-15 | 7.08 | 7.36 | 6.93 | 7.01 | 1.05M | -2.09% |
| 2026-05-14 | 7.68 | 8.08 | 7.10 | 7.16 | 2.05M | -6.41% |
| 2026-05-13 | 9.51 | 10.24 | 7.60 | 7.65 | 2.71M | -30.26% |
| 2026-05-12 | 10.92 | 11.30 | 10.70 | 10.97 | 343K | -0.18% |
| 2026-05-11 | 11.44 | 11.51 | 10.95 | 10.99 | 95K | -4.27% |
| 2026-05-08 | 11.46 | 11.62 | 11.09 | 11.48 | 149K | +0.17% |
| 2026-05-07 | 11.79 | 11.95 | 11.31 | 11.46 | 456K | -5.29% |
| 2026-05-06 | 12.20 | 12.34 | 11.85 | 12.10 | 159K | +0.41% |
| 2026-05-05 | 11.38 | 12.20 | 11.30 | 12.05 | 61K | +5.89% |
| 2026-05-04 | 12.00 | 12.35 | 11.36 | 11.38 | 358K | -5.79% |
| 2026-05-01 | 12.46 | 12.71 | 12.06 | 12.08 | 208K | -1.63% |
| 2026-04-30 | 12.24 | 12.38 | 12.01 | 12.28 | 448K | +0.33% |
| 2026-04-29 | 12.14 | 12.39 | 11.95 | 12.24 | 228K | +0.08% |
| 2026-04-28 | 12.65 | 12.83 | 12.21 | 12.23 | 324K | -4.08% |
| 2026-04-27 | 12.82 | 13.06 | 12.69 | 12.75 | 254K | -2.37% |
| 2026-04-24 | 12.70 | 13.34 | 12.55 | 13.06 | 346K | +2.83% |
| 2026-04-23 | 13.39 | 13.43 | 12.60 | 12.70 | 549K | -5.58% |
| 2026-04-22 | 14.07 | 14.42 | 13.43 | 13.45 | 393K | -4.27% |
| 2026-04-21 | 14.42 | 14.76 | 13.92 | 14.05 | 147K | -2.97% |
| 2026-04-20 | 14.71 | 14.75 | 14.01 | 14.48 | 179K | -3.08% |
| 2026-04-17 | 14.64 | 15.31 | 14.64 | 14.94 | 321K | +4.77% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BRCB — Frequently Asked Questions
Quick answers to the most common questions about buying BRCB stock.
How has BRCB stock performed recently?
BRCB declined -70.4% over the past year, below its 5-year annualized CAGR of -21.6%. The stock trades near its 200-day moving average, reflecting the downtrend.
What is BRCB's all-time high price?
Black Rock Coffee Bar, Inc. Class A Common Stock reached $30.40 on 2025-09-15. The 52-week high is $30.40. Current 1-year return of -70.4% places the stock further from historical peaks.
Where can I download BRCB historical price data?
This page provides BRCB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.