|
Market Closed -
Nasdaq
16:00:00 2026-09-15 EDT
|
5-day change | 1st Jan Change | ||
| 6.980 USD | -14.46% |
|
-26.76% | -68.63% |
| 09-11 | Black Rock Coffee Bar Opens New Store in Highlands Ranch, Colorado | CI |
| 09-11 | Black Rock Coffee Bar Opens New Chandler Location and Expands Arizona Presence | CI |
Stock exchange
Quotes 5-day view: Black Rock Coffee Bar, Inc.
Delayed Quote Nasdaq
| 2026-09-09 | 2026-09-10 | 2026-09-11 | 2026-09-14 | 2026-09-15 | |
|---|---|---|---|---|---|
| Last | US$8.870 | US$8.750 | US$8.480 | US$8.160 | US$6.980 |
| Volume | 691,802 | 398,123 | 341,584 | 286,211 | 631,307 |
| Change | -6.93% | -1.35% | -3.09% | -3.77% | -14.46% |
| Opening | US$9.390 | US$8.740 | US$8.920 | US$8.470 | US$8.140 |
| High | US$9.630 | US$8.850 | US$9.060 | US$8.730 | US$8.140 |
| Low | US$8.780 | US$8.530 | US$8.400 | US$8.140 | US$6.945 |
Performance
| 1 day | -14.46% | ||
| 1 week | -26.76% | ||
| Current month | -26.91% | ||
| 1 month | -14.77% | ||
| 3 months | -9.35% | ||
| 6 months | -56.67% | ||
| Current year | -68.63% | ||
| 1 year | -74.90% |
Volumes
marketsDaily volume
631,385
Estimated daily volume
631,385
Avg. Volume 20 sessions
379,234
Daily volume ratio
1.66
Avg. Volume 20 sessions USD
2,647,053.32
Record volume 1
7,813,529
Record volume 2
3,413,241
Record volume 3
2,735,225
Capital turnover ratio
0.02
Float rotation
0.01
Basic data
Market Cap (USD)
181,214,481
Net sales (USD)
200,321,000
Free-Float
70.33%
Free-Float capitalization (USD)
287,370,682
Average Daily Capital Traded
1.46%
Indicators
Moving average 5 days
8.248
Moving average 20 days
8.974
Moving average 50 days
8.356
Moving average 100 days
8.493
Price spread / (MMA5)
+18.17%
Price spread / (MMA20)
+28.57%
Price spread / (MMA50)
+19.71%
Price spread / (MMA100)
+21.68%
STIM
RSI 9 days
33.55
RSI 14 days
41.79
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -14.46% | -26.76% | -74.90% | - | 181M | |
| -4.70% | -8.50% | -32.40% | +65.08% | 6.08B | |
| -0.21% | +0.80% | -6.88% | -2.93% | 848M | |
| 0.00% | +1.25% | +8.00% | +24.62% | 392M | |
| -4.10% | -11.30% | -31.63% | -41.76% | 69.8M | |
| Average | -4.69% | -7.82% | -27.56% | +11.25% | 1.51B | |
| Weighted average by Cap. | -4.18% | -7.45% | -28.46% | +54.11% |
Historical Quotes: Black Rock Coffee Bar, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d0c261f8f25553d72f17acbcd64bcd.3W3XspnhKru3Zen7I5qtchpVHEvVITt7eOlLPpUY6LI.il2t5P-NG82EDKqIedDUEDdkSgC4RX8ZKrkZX8Avid6IMrXd36JY89k0hg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 6.980 | 37,901 | 509,647 |
| 15:59:58 | 6.970 | 100 | 471,746 |
| 15:59:56 | 6.960 | 100 | 471,646 |
| 15:59:55 | 6.960 | 120 | 471,546 |
| 15:59:55 | 6.960 | 100 | 471,426 |
| 15:59:55 | 6.960 | 100 | 471,326 |
| 15:59:55 | 6.960 | 100 | 471,226 |
| 15:59:54 | 6.955 | 100 | 471,126 |
| 15:59:54 | 6.960 | 100 | 471,026 |
| 15:59:54 | 6.955 | 100 | 470,926 |
Price Extremes
| 1 week | 6.94 |  | 9.06 |
| 1 month | 6.94 | | 9.8 |
| Current year | 6.11 | | 23.33 |
| 1 year | 6.11 | | 28.93 |
| 3 years | 6.11 | | 30.4 |
| 5 years | 6.11 | | 30.4 |
| 10 years | 6.11 | | 30.4 |
Monthly variations
Annual variations
| 2026 | -68.63% | ||
| 2025 | -19.18% |
- Stock Market
- Stocks
- BRCB Stock
- Quotes Black Rock Coffee Bar, Inc.
Select your edition
All financial news and data tailored to specific country editions
