BRCB
BLACK ROCK CB-A (BRCB)
NASDAQ
$9.63-$0.19 (-1.89%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $217.9M
    Market Cap
  • -62.18%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +37.78%
    Low Price$6.92
    High Price$9.81
  • 3 Months
    +25.29%
    Low Price$6.90
    High Price$9.81
  • 1 Year
    -62.18%
    Low Price$6.19
    High Price$25.66
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
9.45
9.82
9.17
9.81
+1.66%
458,850
10/22/2026
8.55
9.87
8.55
9.65
+11.43%
639,443
10/21/2026
8.70
8.86
8.48
8.66
+0.46%
328,279
10/20/2026
8.47
8.83
8.39
8.62
+1.77%
260,124
10/19/2026
8.02
8.69
7.79
8.47
+4.96%
522,493
10/16/2026
8.36
8.58
8.05
8.07
-2.42%
539,432
10/15/2026
7.32
8.30
7.25
8.27
+14.54%
515,678
10/14/2026
7.28
7.40
7.06
7.22
-2.17%
247,033
10/13/2026
7.19
7.50
7.13
7.38
+2.50%
248,090
10/12/2026
7.14
7.26
7.06
7.20
-0.69%
193,827
10/09/2026
7.17
7.31
7.13
7.25
+1.26%
287,274
10/08/2026
7.14
7.31
7.01
7.16
-0.56%
322,448
10/07/2026
7.30
7.39
7.13
7.20
-2.57%
329,394
10/06/2026
6.98
7.43
6.82
7.39
+6.79%
264,209
10/05/2026
7.00
7.07
6.71
6.92
-0.57%
334,066
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