Black Rock Coffee Bar, Inc. Class A Common Stock (BRCB) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
BRCB Historical Performance
Short-Term Returns
BRCB Stock Price Trajectory (2025–2026)
As of May 8, 2026, Black Rock Coffee Bar, Inc. Class A Common Stock (BRCB) trades at $11.46, representing a -58.4% return over the past year. The stock has delivered a -58.4% total return over five years (-16.1% 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 -62.3%.
When compared to Consumer Defensive sector peers SBUX (+26.1% 1Y), BROS (-9.5% 1Y), and CBRL (-29.7% 1Y), BRCB has underperformed the peer group average. Compare BRCB vs SBUX →
BRCB Historical Price Data (2025–2026)
Showing 30 of 165 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-16 | 14.36 | 14.48 | 13.88 | 14.26 | 210K | -0.70% |
| 2026-04-15 | 14.14 | 14.69 | 14.14 | 14.36 | 266K | +1.70% |
| 2026-04-14 | 13.55 | 14.36 | 13.40 | 14.12 | 201K | +5.77% |
| 2026-04-13 | 13.97 | 13.97 | 13.07 | 13.35 | 360K | -5.59% |
| 2026-04-10 | 14.84 | 15.04 | 14.09 | 14.14 | 209K | -4.72% |
| 2026-04-09 | 14.37 | 14.93 | 14.00 | 14.84 | 258K | +2.63% |
| 2026-04-08 | 14.28 | 14.79 | 14.05 | 14.46 | 258K | +5.93% |
| 2026-04-07 | 13.51 | 13.73 | 13.23 | 13.65 | 287K | -0.51% |
| 2026-04-06 | 13.11 | 14.07 | 13.11 | 13.72 | 491K | +4.10% |
| 2026-04-02 | 12.93 | 13.79 | 12.88 | 13.18 | 275K | +0.30% |
| 2026-04-01 | 13.10 | 13.21 | 12.73 | 13.14 | 442K | +1.70% |
| 2026-03-31 | 12.60 | 13.45 | 12.60 | 12.92 | 679K | +5.38% |
| 2026-03-30 | 12.29 | 12.75 | 11.84 | 12.26 | 729K | -0.08% |
| 2026-03-27 | 13.34 | 13.36 | 12.25 | 12.27 | 839K | -9.38% |
| 2026-03-26 | 14.64 | 15.19 | 13.51 | 13.54 | 426K | -8.82% |
See BRCB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BRCB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BRCB vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonBRCB — Frequently Asked Questions
Quick answers to the most common questions about buying BRCB stock.
How has BRCB stock performed recently?
BRCB declined -58.4% over the past year, below its 5-year annualized CAGR of -16.1%. 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 -58.4% 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.