Black Rock Coffee Bar, Inc. Class A Common Stock
BRCBNASDAQConsumer Defensive● Active
$6.25
$-0.06(-0.95%)
Market Cap$112612638
P/E Ratio—
52W High$30.4
52W Low$6.11
Black Rock Coffee Bar, Inc. Class A Common Stock（BRCB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
brcb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.40
Sep 15, 2025
-79.3% from here
5-Year Low5Y
$6.11
Jun 8, 2026
+3.1% from low
IPO Priceadj.
$27.53
Sep 12, 2025
-77.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BRCB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.25 | $6.42 | $6.11 | $6.30 | $6.30 | 286K | +0.80% |
| Jun 5, 2026 | $6.59 | $6.72 | $6.18 | $6.31 | $6.31 | 483K | -4.25% |
| Jun 4, 2026 | $7.00 | $7.22 | $6.40 | $6.52 | $6.52 | 809K | -6.86% |
| Jun 3, 2026 | $7.35 | $7.35 | $6.72 | $7.01 | $7.01 | 702K | -4.63% |
| Jun 2, 2026 | $7.81 | $8.07 | $7.11 | $7.32 | $7.32 | 983K | -6.27% |
| Jun 1, 2026 | $8.30 | $8.43 | $7.80 | $8.04 | $8.04 | 822K | -3.13% |
| May 29, 2026 | $8.50 | $8.82 | $8.22 | $8.32 | $8.32 | 1.1M | -2.12% |
| May 28, 2026 | $8.43 | $8.63 | $8.21 | $8.50 | $8.50 | 895K | +0.83% |
| May 27, 2026 | $7.49 | $8.72 | $7.48 | $8.38 | $8.38 | 1.2M | +11.88% |
| May 26, 2026 | $7.29 | $7.49 | $7.03 | $7.43 | $7.43 | 1.4M | +1.92% |
| May 22, 2026 | $6.74 | $7.11 | $6.66 | $6.81 | $6.81 | 1.1M | +1.04% |
| May 21, 2026 | $6.37 | $6.61 | $6.13 | $6.58 | $6.58 | 807K | +3.30% |
| May 20, 2026 | $6.98 | $6.98 | $6.32 | $6.37 | $6.37 | 1.5M | -8.74% |
| May 19, 2026 | $6.92 | $7.37 | $6.64 | $6.68 | $6.68 | 660K | -3.47% |
| May 18, 2026 | $7.03 | $7.39 | $6.86 | $6.91 | $6.91 | 1.0M | -1.71% |
| May 15, 2026 | $7.08 | $7.36 | $6.93 | $7.01 | $7.01 | 1.1M | -0.99% |
| May 14, 2026 | $7.70 | $8.18 | $7.09 | $7.16 | $7.16 | 2.1M | -7.01% |
| May 13, 2026 | $9.51 | $10.24 | $7.60 | $7.65 | $7.65 | 2.7M | -19.56% |
| May 12, 2026 | $10.92 | $11.30 | $10.62 | $10.97 | $10.97 | 350K | +0.46% |
| May 11, 2026 | $11.44 | $11.51 | $10.95 | $10.99 | $10.99 | 207K | -3.93% |
Showing 1–20 of 185 records
Annual Stock Price Performance · BRCB
Jan 1 → Dec 31 · 2 years2026-71.8%$22.32 → $6.30
-71.8%
2025-16.0%$26.50 → $22.25
-16.0%
Best Year2025 · -16.0%
Worst Year2026 · -71.8%
Positive Years0 / 2
Avg Annual Return-43.9%
2Y Total Return-76.2%
2Y CAGR~-51.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.94+0.00%
Mkt Cap $954.5B
Costco Wholesale Corporation
COST
$974.23+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.51+0.00%
Mkt Cap $342.1B
The Procter & Gamble Company
PG
$145.75+0.00%
Mkt Cap $339.4B
Philip Morris International Inc.
PM
$175.50+0.00%
Mkt Cap $273.5B
PepsiCo, Inc.
PEP
$140.74+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.61+0.00%
Mkt Cap $152.1B
British American Tobacco p.l.c.
BTI
$59.77+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$56.06+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.55+0.00%
Mkt Cap $119.5BWhat If You Invested in BRCB?
If you invested $1,000 in BRCB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$229
Total Return-77.1%
CAGR~-77.1% / yr
Profit$-771
Based on Sep 12, 2025 · $27.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Black Rock Coffee Bar, Inc. Class A Common Stock（BRCB）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BRCB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BRCB 历史股价FMP 日线复权 OHLCV