BRCB
BLACK ROCK CB-A (BRCB)
NASDAQ
$8.18-$0.07 (-0.90%)
Price as of Jul 14, 2026 4:01 AM EDT
  • $177.5M
    Market Cap
  • N/A
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +11.94%
    Low Price$7.05
    High Price$8.46
  • 3 Months
    -38.20%
    Low Price$6.19
    High Price$14.94
  • 1 Year
    N/A
    Low Price$6.19
    High Price$27.84
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
10.92
11.30
10.62
10.97
-0.18%
349,962
05/12/2026
$0.02 Earnings
05/11/2026
11.44
11.51
10.95
10.99
-4.27%
207,034
05/08/2026
11.46
11.62
11.09
11.48
+0.17%
152,268
05/07/2026
11.79
12.07
11.31
11.46
-5.29%
459,049
05/06/2026
12.20
12.40
11.85
12.10
+0.41%
161,984
05/05/2026
11.45
12.20
11.30
12.05
+5.89%
284,257
05/04/2026
12.00
12.49
11.35
11.38
-5.79%
555,158
05/01/2026
12.46
12.71
12.07
12.08
-1.63%
208,902
04/30/2026
12.24
12.38
11.99
12.28
+0.33%
464,888
04/29/2026
12.14
12.39
11.95
12.24
+0.08%
222,972
04/28/2026
12.65
12.83
12.21
12.23
-4.08%
346,231
04/27/2026
12.90
13.06
12.69
12.75
-2.37%
256,042
04/24/2026
12.70
13.34
12.50
13.06
+2.83%
348,006
04/23/2026
13.39
13.50
12.59
12.70
-5.58%
582,793
04/22/2026
14.07
14.42
13.43
13.45
-4.27%
400,306
04/21/2026
14.42
14.76
13.92
14.05
-2.97%
151,025
04/20/2026
14.71
14.75
14.01
14.48
-3.08%
180,990
04/17/2026
14.64
15.32
14.64
14.94
+4.77%
334,412
04/16/2026
14.36
14.48
13.89
14.26
-0.70%
213,046
04/15/2026
14.14
14.69
14.14
14.36
+1.70%
266,998
04/14/2026
13.55
14.36
13.40
14.12
+5.77%
204,080
04/13/2026
13.97
13.97
13.09
13.35
-5.59%
361,232
04/10/2026
14.84
15.04
14.09
14.14
-4.72%
211,316
04/09/2026
14.37
14.93
13.97
14.84
+2.63%
262,270
04/08/2026
14.28
14.79
14.05
14.46
+5.93%
259,758
04/07/2026
13.51
13.73
13.23
13.65
-0.51%
294,621
04/06/2026
13.11
14.09
13.11
13.72
+4.10%
495,778
04/02/2026
12.93
13.79
12.88
13.18
+0.30%
389,319
04/01/2026
13.10
13.21
12.73
13.14
+1.70%
521,249
03/31/2026
12.60
13.45
12.60
12.92
+5.38%
694,664
03/30/2026
12.29
12.75
11.84
12.26
-0.08%
733,935
03/27/2026
13.34
13.36
12.25
12.27
-9.38%
732,325
03/26/2026
14.64
15.20
13.51
13.54
-8.82%
428,651
03/25/2026
14.93
15.06
14.10
14.85
+1.09%
230,582
03/24/2026
14.64
15.02
14.40
14.69
-1.14%
228,218
03/23/2026
15.34
16.16
14.02
14.86
-0.80%
424,648
03/20/2026
16.24
16.28
14.96
14.98
-8.21%
433,220
03/19/2026
16.44
16.76
16.19
16.32
-0.61%
321,782
03/18/2026
17.00
17.34
16.36
16.42
-4.31%
551,350
03/17/2026
16.26
17.71
16.26
17.16
+5.93%
696,761
03/16/2026
16.22
17.04
15.99
16.20
+0.56%
1,465,686
03/13/2026
16.23
16.54
15.92
16.11
-0.74%
524,606
03/12/2026
16.44
17.22
16.18
16.23
-2.87%
550,270
03/11/2026
15.94
16.79
15.45
16.71
+4.24%
514,778
03/10/2026
15.79
16.92
15.21
16.03
+1.71%
442,964
03/09/2026
16.29
16.29
14.96
15.76
-5.23%
578,457
03/06/2026
16.77
16.90
16.00
16.63
+1.09%
416,671
03/05/2026
16.01
17.49
16.00
16.45
+1.42%
1,274,439
03/04/2026
15.12
16.75
15.04
16.22
+9.59%
1,708,984
03/03/2026
13.63
14.94
13.38
14.80
+7.32%
950,194
03/03/2026
$0.04 Earnings
03/02/2026
12.96
13.96
12.93
13.79
+3.37%
665,281
02/27/2026
13.06
13.89
12.51
13.34
-0.07%
496,985
02/26/2026
12.55
13.45
12.50
13.35
+5.87%
889,604
02/25/2026
11.78
12.92
11.71
12.61
+8.61%
747,634
02/24/2026
12.04
12.55
11.51
11.61
-3.65%
391,952
02/23/2026
12.83
12.99
12.04
12.05
-7.24%
419,238
02/20/2026
12.56
13.58
12.56
12.99
+2.44%
620,406