Dutch Bros Inc (BROS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2464 | 3.07981220657 | 40.47 | 42.87 | 40.25 | 4986140 | 41.64870786 | CS |
| 4 | 5.7064 | 15.8467092474 | 36.01 | 42.87 | 36 | 3841729 | 39.98567967 | CS |
| 12 | 9.5101 | 29.5286946964 | 32.2063 | 42.87 | 26.85 | 3006855 | 35.91524679 | CS |
| 26 | 11.1464 | 36.4618907426 | 30.57 | 42.87 | 25.46 | 2469736 | 33.44961912 | CS |
| 52 | 13.2964 | 46.7853624208 | 28.42 | 42.87 | 22.665 | 1844620 | 31.64307172 | CS |
| 156 | 9.2164 | 28.3581538462 | 32.5 | 81.4 | 20.05 | 1689735 | 38.67267256 | CS |
| 260 | 9.2164 | 28.3581538462 | 32.5 | 81.4 | 20.05 | 1689735 | 38.67267256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 41.52 | -0.31 | -0.74 | 42.32 | 42.37 | 40.85 | 2313738 |
| 1719960000 | 41.83 | -0.02 | -0.05 | 41.86 | 42.385 | 41.55 | 2468313 |
| 1719873600 | 41.85 | 0.45 | 1.09 | 41.75 | 42.3 | 41.25 | 3544536 |
| 1719614400 | 41.4 | -0.7 | -1.66 | 42 | 42.145 | 41.03 | 9237507 |
| 1719528000 | 42.1 | 0.64 | 1.54 | 41.8 | 42.87 | 40.9 | 4630038 |
| 1719441600 | 41.46 | 0.79 | 1.94 | 40.47 | 41.47 | 40.25 | 5050305 |
| 1719355200 | 40.67 | 1.63 | 4.18 | 39 | 40.88 | 38.75 | 3463001 |
| 1719268800 | 39.04 | -0.02 | -0.05 | 38.91 | 39.73 | 38.29 | 2801680 |
| 1719009600 | 39.06 | 0.57 | 1.48 | 38.7 | 39.18 | 37.71 | 3581640 |
| 1718923200 | 38.49 | -1.14 | -2.88 | 39.37 | 39.9 | 37.9271 | 3507368 |
| 1718750400 | 39.63 | 0.31 | 0.79 | 39.67 | 41.15 | 39.42 | 3450834 |
| 1718664000 | 39.32 | 1.2 | 3.15 | 38 | 39.69 | 38 | 2348865 |
| 1718404800 | 38.12 | -0.31 | -0.81 | 38.1 | 39.25 | 37.64 | 1977404 |
| 1718318400 | 38.43 | -1.42 | -3.56 | 40 | 40.2499 | 38.135 | 2651664 |
| 1718232000 | 39.85 | 0.4 | 1.01 | 40.05 | 40.75 | 39.5 | 2131235 |
| 1718145600 | 39.45 | -0.43 | -1.08 | 38.51 | 40.64 | 38.51 | 7301935 |
| 1718059200 | 39.88 | 1.91 | 5.03 | 38.15 | 40.35 | 38.025 | 4048561 |
| 1717800000 | 37.97 | -0.64 | -1.66 | 38.22 | 38.7 | 37.2901 | 2003581 |
| 1717713600 | 38.61 | 0.22 | 0.57 | 38.45 | 39.3 | 37.78 | 3118236 |
| 1717627200 | 38.39 | 2.73 | 7.66 | 36.01 | 39.29 | 36 | 5676142 |
| 1717540800 | 35.66 | 0.59 | 1.68 | 35.15 | 35.84 | 34.61 | 1400735 |
| 1717454400 | 35.07 | -0.32 | -0.90 | 35.42 | 35.67 | 34.66 | 1510604 |
| 1717195200 | 35.39 | -0.29 | -0.81 | 36.1 | 36.1 | 34.09 | 2806711 |
| 1717108800 | 35.68 | -0.78 | -2.14 | 36.47 | 36.85 | 35.39 | 2773707 |
| 1717022400 | 36.46 | 1.16 | 3.29 | 34.75 | 36.47 | 34.51 | 2766648 |
| 1716936000 | 35.3 | 1.2 | 3.52 | 34.72 | 35.71 | 34.28 | 2506344 |
| 1716590400 | 34.1 | -0.16 | -0.47 | 34.53 | 34.75 | 34.04 | 1579499 |
| 1716504000 | 34.26 | -1.67 | -4.65 | 35.85 | 35.95 | 33.9 | 2560614 |
| 1716417600 | 35.93 | -0.36 | -0.99 | 36.32 | 36.99 | 35.76 | 2130925 |
| 1716331200 | 36.29 | -0.48 | -1.31 | 36.76 | 36.76 | 36.24 | 1585494 |
| 1716244800 | 36.77 | 0.07 | 0.19 | 36.92 | 37.26 | 36.18 | 2006647 |
| 1715985600 | 36.7 | -1.08 | -2.86 | 37.76 | 37.78 | 36.24 | 3405756 |
| 1715899200 | 37.78 | 0.19 | 0.51 | 38.25 | 38.41 | 37.21 | 2862085 |
| 1715812800 | 37.59 | 1.52 | 4.21 | 36.71 | 38.01 | 36.53 | 4474959 |
| 1715726400 | 36.07 | 0.89 | 2.53 | 35.45 | 36.32 | 35.04 | 4300096 |
| 1715640000 | 35.18 | -0.85 | -2.36 | 35 | 36.2 | 34.71 | 5978033 |
| 1715380800 | 36.03 | 3.23 | 9.85 | 34.28 | 36.25 | 34.12 | 5744950 |
| 1715294400 | 32.799999 | 1.03 | 3.24 | 32.409999 | 32.939999 | 31.6 | 3659951 |
| 1715208000 | 31.77 | 3.35 | 11.79 | 31.15 | 32.88 | 30.14 | 9766893 |
| 1715121600 | 28.42 | 0.08 | 0.28 | 28.37 | 28.5 | 27.87 | 3555616 |
| 1715035200 | 28.34 | 1.05 | 3.85 | 27.5 | 28.36 | 27.48 | 3103787 |
| 1714776000 | 27.29 | 0.34 | 1.26 | 27.4 | 27.69 | 26.85 | 1898857 |
| 1714689600 | 26.95 | -0.05 | -0.19 | 27.34 | 27.66 | 26.91 | 1401097 |
| 1714603200 | 27 | -1.16 | -4.12 | 27.52 | 27.85 | 26.9 | 2659133 |
| 1714516800 | 28.16 | -0.19 | -0.67 | 28.15 | 28.44 | 27.76 | 1513107 |
| 1714430400 | 28.35 | -0.24 | -0.84 | 28.7 | 28.8772 | 28.11 | 1921613 |
| 1714171200 | 28.59 | -0.3 | -1.04 | 28.8 | 28.96 | 28.44 | 1064257 |
| 1714084800 | 28.89 | 0.36 | 1.26 | 28.38 | 29.03 | 28.01 | 1388688 |
| 1713998400 | 28.53 | -0.28 | -0.97 | 28.75 | 28.94 | 28.195 | 1439561 |
| 1713912000 | 28.81 | 0.01 | 0.03 | 28.89 | 29.52 | 28.8 | 1882745 |
| 1713825600 | 28.8 | -1.17 | -3.90 | 29.96 | 30.05 | 28.52 | 2302189 |
| 1713566400 | 29.97 | -0.2 | -0.66 | 30.02 | 30.38 | 29.74 | 1694709 |
| 1713480000 | 30.17 | -0.43 | -1.41 | 30.66 | 31.2 | 30.13 | 1657852 |
| 1713393600 | 30.6 | -1.14 | -3.59 | 31.97 | 32.009999 | 30.26 | 3340903 |
| 1713307200 | 31.74 | -0.11 | -0.35 | 31.275 | 31.925 | 31.26 | 1226367 |
| 1713220800 | 31.85 | -0.1 | -0.31 | 32.1 | 32.7 | 31.84 | 1218241 |
| 1712961600 | 31.95 | -0.94 | -2.86 | 32.82 | 33.02 | 31.79 | 1474758 |
| 1712875200 | 32.89 | 0.15 | 0.46 | 32.689999 | 32.939999 | 31.89 | 1482682 |
| 1712788800 | 32.74 | 0.04 | 0.12 | 32.2063 | 33.399299 | 32.2063 | 1357926 |
| 1712702400 | 32.7 | 0.34 | 1.05 | 32.439999 | 32.95 | 32.119999 | 1709484 |
| 1712616000 | 32.36 | -0.51 | -1.55 | 33.1 | 33.2 | 32.24 | 1317219 |
| 1712356800 | 32.869999 | 0.38 | 1.17 | 32.32 | 32.97 | 32.21 | 1565342 |
| 1712270400 | 32.49 | -0.22 | -0.67 | 32.88 | 33.68 | 32.259999 | 2116507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
