Dutch Bros Inc (BROS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.17 | -10.7427366448 | 85.36 | 86.37 | 71.7833 | 3884829 | 77.80088563 | CS |
| 4 | 15.99 | 26.561461794 | 60.2 | 86.88 | 59.9063 | 3764554 | 74.12167662 | CS |
| 12 | 20.94 | 37.9004524887 | 55.25 | 86.88 | 50.71 | 2746941 | 64.59325477 | CS |
| 26 | 44.75 | 142.334605598 | 31.44 | 86.88 | 30.3 | 2871481 | 49.46273623 | CS |
| 52 | 47.6 | 166.491780343 | 28.59 | 86.88 | 26.85 | 2961177 | 41.75616691 | CS |
| 156 | 29.19 | 62.1063829787 | 47 | 86.88 | 20.05 | 1870595 | 38.19198825 | CS |
| 260 | 43.69 | 134.430769231 | 32.5 | 86.88 | 20.05 | 1941601 | 40.59442965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 73.14 | -2.17 | -2.88 | 75.11 | 75.3 | 72.15 | 2573813 |
| 1740440400 | 75.31 | -0.79 | -1.04 | 75.96 | 76.48 | 71.7833 | 5139170 |
| 1740181200 | 76.1 | -5.93 | -7.23 | 82.97 | 83.05 | 75.24 | 5567551 |
| 1740094800 | 82.03 | -2.96 | -3.48 | 85.2 | 86.09 | 81.4824 | 3344602 |
| 1740008400 | 84.99 | -0.38 | -0.45 | 85.36 | 86.37 | 84.3947 | 2799009 |
| 1739922000 | 85.37 | 3.4 | 4.15 | 82.41 | 86.88 | 82.41 | 4100776 |
| 1739576400 | 81.97 | -1.57 | -1.88 | 83.9 | 84.9081 | 81.24 | 4065432 |
| 1739490000 | 83.54 | 18.83 | 29.10 | 84.56 | 86.4192 | 80.17 | 13871692 |
| 1739403600 | 64.709999 | 0.52 | 0.81 | 63.17 | 64.98 | 62.11 | 5635584 |
| 1739317200 | 64.19 | -2.39 | -3.59 | 65.69 | 66.11 | 63.92 | 4139473 |
| 1739230800 | 66.58 | -0.2 | -0.30 | 67.099999 | 67.71 | 66.191999 | 3255586 |
| 1738971600 | 66.78 | -0.97 | -1.43 | 67.75 | 68.47 | 66.58 | 2552129 |
| 1738885200 | 67.75 | 2.05 | 3.12 | 65.73 | 67.78 | 65.48 | 2628191 |
| 1738798800 | 65.7 | 1.08 | 1.67 | 64.849999 | 65.769999 | 64.33 | 2193651 |
| 1738712400 | 64.62 | 1.3 | 2.05 | 63.63 | 64.9199 | 63.35 | 1420226 |
| 1738626000 | 63.32 | 0.8 | 1.28 | 60.44 | 63.96 | 60.06 | 1937784 |
| 1738366800 | 62.52 | -0.7 | -1.11 | 63.65 | 63.65 | 62.19 | 1539416 |
| 1738280400 | 63.22 | 1.36 | 2.20 | 61.73 | 63.98 | 61.4453 | 2349834 |
| 1738194000 | 61.86 | 2.27 | 3.81 | 60.2 | 62.24 | 59.9063 | 2412605 |
| 1738107600 | 59.59 | 0.25 | 0.42 | 59.6 | 60.85 | 59.08 | 1043531 |
| 1738021200 | 59.34 | -0.86 | -1.43 | 58.78 | 60.16 | 57.78 | 1881700 |
| 1737762000 | 60.2 | -0.01 | -0.02 | 60.59 | 60.88 | 59.97 | 1530217 |
| 1737675600 | 60.21 | 0 | 0.00 | 60.21 | 60.21 | 60.21 | 0 |
| 1737589200 | 60.21 | 0.17 | 0.28 | 60.16 | 60.23 | 58.9605 | 1407809 |
| 1737502800 | 60.04 | 0.34 | 0.57 | 61.005 | 61.09 | 59.33 | 1594968 |
| 1737157200 | 59.7 | -0.77 | -1.27 | 60.49 | 61.33 | 59.47 | 2197067 |
| 1737070800 | 60.47 | 1.58 | 2.68 | 59.22 | 61.09 | 58.74 | 2141297 |
| 1736984400 | 58.89 | -0.19 | -0.32 | 60 | 60.5664 | 58.31 | 3087437 |
| 1736898000 | 59.08 | 3.31 | 5.94 | 56.55 | 59.99 | 56.51 | 4058886 |
| 1736811600 | 55.77 | -1.44 | -2.52 | 56.28 | 57.46 | 54.87 | 3149130 |
| 1736552400 | 57.21 | 1.01 | 1.80 | 55.8 | 57.64 | 54.79 | 2892813 |
| 1736379600 | 56.2 | -1.33 | -2.31 | 57.24 | 57.7 | 55.395 | 2168303 |
| 1736293200 | 57.53 | -0.25 | -0.43 | 59.01 | 59.18 | 56.16 | 2309611 |
| 1736206800 | 57.78 | 1.43 | 2.54 | 58.35 | 58.955 | 57.2 | 3062533 |
| 1735947600 | 56.35 | 0.04 | 0.07 | 56.82 | 58.1 | 56.02 | 2866635 |
| 1735861200 | 56.31 | 3.93 | 7.50 | 52.8 | 56.41 | 52.5 | 3611122 |
| 1735688400 | 52.38 | -0.17 | -0.32 | 52.99 | 53.3732 | 51.92 | 1204884 |
| 1735602000 | 52.55 | -0.81 | -1.52 | 52.25 | 53.11 | 51.7 | 1955185 |
| 1735342800 | 53.36 | -2.46 | -4.41 | 55.41 | 55.56 | 53 | 2025319 |
| 1735256400 | 55.82 | 1.01 | 1.84 | 54.5 | 55.86 | 53.7592 | 1178978 |
| 1735077840 | 54.81 | 1.85 | 3.49 | 52.99 | 55.24 | 52.66 | 1112150 |
| 1734997200 | 52.96 | -1.1 | -2.03 | 53.56 | 53.939 | 51.75 | 1816725 |
| 1734738000 | 54.06 | 1.74 | 3.33 | 51.64 | 54.55 | 51.5274 | 2953273 |
| 1734651600 | 52.32 | 1.05 | 2.05 | 52.77 | 53.4 | 52.13 | 2019005 |
| 1734565200 | 51.27 | -1.69 | -3.19 | 53.29 | 54.35 | 50.71 | 2200738 |
| 1734478800 | 52.96 | -1.01 | -1.87 | 53.89 | 54.675 | 52.45 | 2426740 |
| 1734392400 | 53.97 | 1.91 | 3.67 | 52.29 | 53.97 | 52.28 | 2684361 |
| 1734133200 | 52.06 | -0.47 | -0.89 | 52.79 | 53.12 | 51.13 | 1887919 |
| 1734046800 | 52.53 | -0.37 | -0.70 | 52.95 | 53.555 | 52.33 | 2358800 |
| 1733960400 | 52.9 | 0.92 | 1.77 | 52.42 | 52.92 | 51.85 | 1791870 |
| 1733874000 | 51.98 | -1.27 | -2.38 | 53.41 | 53.6499 | 51.72 | 1790580 |
| 1733787600 | 53.25 | -1.89 | -3.43 | 55.04 | 55.23 | 52.1 | 2423570 |
| 1733528400 | 55.14 | 1.16 | 2.15 | 55.3 | 56.1 | 54.609 | 2402596 |
| 1733442000 | 53.98 | -0.24 | -0.44 | 54.08 | 54.71 | 53.73 | 1658434 |
| 1733355600 | 54.22 | -0.17 | -0.31 | 55.25 | 55.79 | 54.07 | 1914128 |
| 1733269200 | 54.39 | -0.11 | -0.20 | 54.05 | 55.1 | 53.32 | 2358199 |
| 1733182800 | 54.5 | 0.77 | 1.43 | 53.67 | 54.94 | 53.6 | 1790728 |
| 1732917840 | 53.73 | 0.58 | 1.09 | 53.77 | 54.59 | 53.66 | 1223418 |
| 1732750800 | 53.15 | 0.18 | 0.34 | 52.68 | 53.16 | 52.04 | 1647294 |
| 1732664400 | 52.97 | 1.06 | 2.04 | 52 | 53.29 | 51.8 | 1599711 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
