BRCB
BLACK ROCK CB-A (BRCB)
NASDAQ
$6.97+$0.007 (+0.10%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $154.6M
    Market Cap
  • -69.42%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -27.04%
    Low Price$6.90
    High Price$9.53
  • 3 Months
    -16.85%
    Low Price$6.90
    High Price$9.58
  • 1 Year
    -69.42%
    Low Price$6.19
    High Price$25.94
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
7.05
7.07
6.85
6.96
-0.43%
229,706
10/01/2026
7.13
7.20
6.97
6.99
-1.96%
177,785
09/30/2026
7.25
7.25
6.98
7.13
-0.70%
226,689
09/29/2026
7.13
7.30
7.05
7.18
+1.13%
183,862
09/28/2026
7.13
7.28
7.00
7.10
-1.25%
200,732
09/25/2026
7.19
7.34
7.08
7.19
0.00%
216,911
09/24/2026
7.09
7.27
7.00
7.19
+0.98%
178,726
09/23/2026
7.10
7.29
6.85
7.12
-0.42%
266,530
09/22/2026
7.39
7.60
7.04
7.15
-1.92%
253,414
09/21/2026
7.30
7.33
6.93
7.29
+1.39%
274,320
09/18/2026
7.07
7.35
7.07
7.19
+0.42%
785,115
09/17/2026
7.08
7.23
6.85
7.16
+3.77%
303,910
09/16/2026
7.00
7.24
6.86
6.90
-1.15%
399,682
09/15/2026
8.14
8.14
6.95
6.98
-14.46%
631,385
09/14/2026
8.47
8.73
8.14
8.16
-3.77%
286,211
09/11/2026
8.92
9.06
8.40
8.48
-3.09%
341,584
09/10/2026
8.74
8.85
8.53
8.75
-1.35%
398,123
09/09/2026
9.39
9.63
8.78
8.87
-6.93%
691,802
09/08/2026
9.47
9.62
9.37
9.53
-0.52%
417,421
09/04/2026
9.27
9.75
9.18
9.58
+1.91%
329,304
09/03/2026
9.74
9.80
9.29
9.40
-1.47%
382,998
09/02/2026
9.30
9.80
9.28
9.54
+2.36%
319,604
09/01/2026
9.39
9.61
9.05
9.32
-2.41%
357,602
08/31/2026
9.16
9.67
9.16
9.55
+4.60%
482,655
08/28/2026
9.07
9.35
8.85
9.13
+0.66%
357,168
08/27/2026
9.03
9.48
9.02
9.07
-0.55%
584,842
08/26/2026
9.19
9.22
9.00
9.12
-0.33%
170,067
08/25/2026
9.43
9.47
8.94
9.15
-3.17%
189,878
08/24/2026
8.83
9.47
8.44
9.45
+2.16%
452,272
08/21/2026
8.75
9.34
8.74
9.25
+7.06%
328,284
08/20/2026
8.61
8.96
8.45
8.64
-1.93%
429,141
08/19/2026
7.88
8.84
7.88
8.81
+13.09%
430,256
08/18/2026
7.90
7.92
7.73
7.79
-1.39%
141,826
08/17/2026
8.16
8.23
7.70
7.90
-3.54%
402,801
08/14/2026
8.00
8.40
7.96
8.19
+2.25%
278,005
08/13/2026
8.11
8.75
7.94
8.01
-2.67%
462,095
08/12/2026
7.43
8.53
7.25
8.23
+19.10%
796,816
08/11/2026
7.27
7.49
6.84
6.91
-5.34%
550,775
08/11/2026
$0.06 Earnings
08/10/2026
7.38
7.43
7.08
7.30
-0.68%
364,700
08/07/2026
7.58
7.67
7.30
7.35
-2.13%
397,528
08/06/2026
8.16
8.20
7.47
7.51
-11.85%
456,745
08/05/2026
8.12
8.55
8.01
8.52
+5.84%
230,341
08/04/2026
7.92
8.16
7.88
8.05
+2.03%
234,948
08/03/2026
8.18
8.43
7.77
7.89
-2.11%
407,419
07/31/2026
8.09
8.28
7.84
8.06
+1.13%
277,678
07/30/2026
8.07
8.12
7.90
7.97
-0.50%
391,311
07/29/2026
8.39
8.54
7.98
8.01
-4.64%
264,196
07/28/2026
8.40
8.67
8.20
8.40
+0.84%
247,523
07/27/2026
8.08
8.37
8.08
8.33
+5.71%
143,359
07/24/2026
7.91
8.07
7.75
7.88
+0.64%
154,778
07/23/2026
7.81
7.92
7.55
7.83
-1.76%
222,932
07/22/2026
7.93
8.02
7.82
7.97
+0.50%
167,688
07/21/2026
8.05
8.08
7.70
7.93
-1.12%
268,333
07/20/2026
7.89
8.08
7.66
8.02
+2.56%
321,150
07/17/2026
7.88
8.17
7.77
7.82
-2.37%
236,630
07/16/2026
7.98
8.30
7.97
8.01
0.00%
276,435
07/15/2026
7.75
8.33
7.74
8.01
-0.25%
559,790
07/14/2026
8.14
8.26
7.90
8.03
-2.67%
286,218
07/13/2026
8.22
8.54
8.10
8.25
+0.24%
299,619
07/10/2026
8.11
8.36
7.99
8.23
+1.48%
197,765
07/09/2026
7.57
8.16
7.42
8.11
+6.01%
288,922
07/08/2026
7.63
7.73
7.37
7.65
-0.91%
304,203
07/07/2026
8.10
8.37
7.68
7.72
-4.69%
367,560
07/06/2026
8.30
8.30
7.90
8.10
-3.23%
270,691
07/02/2026
8.48
8.77
8.15
8.37
-1.06%
236,996
07/01/2026
8.29
8.65
8.16
8.46
+2.05%
664,061
06/30/2026
8.19
8.55
7.85
8.29
+1.72%
449,377
06/29/2026
8.12
8.55
7.93
8.15
+0.25%
674,237
06/26/2026
7.23
8.15
7.23
8.13
+12.60%
1,143,133
06/25/2026
7.52
7.67
7.13
7.22
-4.12%
274,941
06/24/2026
7.14
7.91
7.14
7.53
+5.76%
549,153
06/23/2026
6.99
7.31
6.94
7.12
+0.99%
261,035
06/22/2026
7.58
7.58
7.02
7.05
-8.68%
386,777
06/18/2026
7.39
7.75
7.30
7.72
+5.61%
615,819
06/17/2026
7.35
7.64
7.21
7.31
-1.48%
514,442
06/16/2026
7.80
8.00
7.28
7.42
-3.64%
488,025
06/15/2026
7.55
7.93
7.55
7.70
+4.48%
910,693
06/12/2026
7.04
7.53
6.85
7.37
+4.69%
1,068,372
06/11/2026
6.47
7.17
6.26
7.04
+9.15%
773,580
06/10/2026
6.19
6.77
6.13
6.45
+3.04%
445,710
06/09/2026
6.20
6.48
6.15
6.26
+1.13%
389,165
06/08/2026
6.25
6.42
6.11
6.19
-1.90%
456,760
06/05/2026
6.59
6.72
6.18
6.31
-3.22%
482,566
06/04/2026
7.00
7.22
6.40
6.52
-6.99%
808,561
06/03/2026
7.35
7.35
6.72
7.01
-4.23%
701,905
06/02/2026
7.81
8.07
7.11
7.32
-8.96%
982,964
06/01/2026
8.30
8.43
7.80
8.04
-3.37%
822,155
05/29/2026
8.50
8.82
8.22
8.32
-2.12%
1,065,150
05/28/2026
8.43
8.63
8.21
8.50
+1.43%
894,738
05/27/2026
7.49
8.72
7.48
8.38
+12.79%
1,226,074
05/26/2026
7.29
7.49
7.03
7.43
+9.10%
1,383,105
05/22/2026
6.74
7.11
6.66
6.81
+3.50%
1,099,284
05/21/2026
6.37
6.61
6.13
6.58
+3.30%
807,343
05/20/2026
6.98
6.98
6.32
6.37
-4.64%
1,487,983
05/19/2026
6.92
7.37
6.64
6.68
-3.33%
660,372
05/18/2026
7.03
7.39
6.86
6.91
-1.43%
1,019,746
05/15/2026
7.08
7.36
6.93
7.01
-2.09%
1,057,631
05/14/2026
7.70
8.18
7.09
7.16
-6.41%
2,055,528
05/13/2026
9.51
10.24
7.60
7.65
-30.26%
2,735,225