XNAS
Datos históricos de Black Rock Coffee Bar, Inc.
Black Rock Coffee Bar, Inc. · BRCB
$7.25
▼ -0.01 (-0.07%)
Última operación · 10/10/2026, 18:28:59 UTC
- Variación en el periodo
- −67%
- Máximo
- US$26.48
- 27 de octubre de 2025
- Mínimo
- US$6.11
- 8 de junio de 2026
- Volumen medio diario
- 0.47 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.17 | 7.31 | 7.13 | 7.25 | +1.26% | 287,274.104 |
| 8 oct 2026 | 7.14 | 7.31 | 7.01 | 7.16 | −0.56% | 322,448.836 |
| 7 oct 2026 | 7.30 | 7.39 | 7.13 | 7.20 | −2.57% | 329,394.208 |
| 6 oct 2026 | 6.98 | 7.43 | 6.82 | 7.39 | +6.79% | 264,209.725 |
| 5 oct 2026 | 7.00 | 7.07 | 6.71 | 6.92 | −0.57% | 334,066.377 |
| 2 oct 2026 | 7.05 | 7.07 | 6.85 | 6.96 | −0.43% | 229,706.903 |
| 1 oct 2026 | 7.13 | 7.20 | 6.97 | 6.99 | −1.96% | 177,785.344 |
| 30 sep 2026 | 7.25 | 7.25 | 6.98 | 7.13 | −0.70% | 226,689.251 |
| 29 sep 2026 | 7.13 | 7.30 | 7.05 | 7.18 | +1.13% | 183,862.123 |
| 28 sep 2026 | 7.13 | 7.28 | 7.00 | 7.10 | −1.25% | 200,732.577 |
| 25 sep 2026 | 7.19 | 7.34 | 7.08 | 7.19 | 0.00% | 216,911.556 |
| 24 sep 2026 | 7.09 | 7.27 | 7.00 | 7.19 | +0.98% | 178,726.397 |
| 23 sep 2026 | 7.10 | 7.29 | 6.85 | 7.12 | −0.42% | 266,513.848 |
| 22 sep 2026 | 7.39 | 7.60 | 7.04 | 7.15 | −1.92% | 253,414.092 |
| 21 sep 2026 | 7.30 | 7.33 | 6.93 | 7.29 | +1.39% | 274,320.863 |
| 18 sep 2026 | 7.07 | 7.35 | 7.07 | 7.19 | +0.42% | 785,115.204 |
| 17 sep 2026 | 7.08 | 7.23 | 6.85 | 7.16 | +3.77% | 303,910.467 |
| 16 sep 2026 | 7.00 | 7.24 | 6.86 | 6.90 | −1.15% | 399,682.671 |
| 15 sep 2026 | 8.14 | 8.14 | 6.95 | 6.98 | −14.46% | 631,385.173 |
| 14 sep 2026 | 8.47 | 8.73 | 8.14 | 8.16 | −3.77% | 286,211.788 |
| 11 sep 2026 | 8.92 | 9.06 | 8.40 | 8.48 | −3.09% | 341,584.829 |
| 10 sep 2026 | 8.74 | 8.85 | 8.53 | 8.75 | −1.35% | 398,123.667 |
| 9 sep 2026 | 9.39 | 9.63 | 8.78 | 8.87 | −6.93% | 691,802.896 |
| 8 sep 2026 | 9.47 | 9.62 | 9.37 | 9.53 | −0.52% | 417,422.834 |
| 4 sep 2026 | 9.27 | 9.75 | 9.18 | 9.58 | +1.91% | 329,304.621 |
| 3 sep 2026 | 9.74 | 9.80 | 9.29 | 9.40 | −1.47% | 382,998.901 |
| 2 sep 2026 | 9.30 | 9.80 | 9.28 | 9.54 | +2.36% | 319,604.234 |
| 1 sep 2026 | 9.39 | 9.61 | 9.05 | 9.32 | −2.41% | 357,602.11 |
| 31 ago 2026 | 9.16 | 9.67 | 9.16 | 9.55 | +4.60% | 482,655.891 |
| 28 ago 2026 | 9.07 | 9.35 | 8.85 | 9.13 | +0.66% | 357,168.765 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.