Dutch Bros Inc. (BROS)
NYSE: BROS · Real-Time Price · USD
32.67
-0.03 (-0.09%)
At close: Sep 26, 2024, 4:00 PM
32.66
-0.01 (-0.03%)
After-hours: Sep 26, 2024, 6:11 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 32.96 | 33.22 | 32.56 | 32.67 | 32.67 | -0.09% | 1,815,864 |
| Sep 25, 2024 | 34.01 | 34.31 | 32.67 | 32.70 | 32.70 | -3.71% | 3,672,073 |
| Sep 24, 2024 | 34.47 | 34.77 | 33.95 | 33.96 | 33.96 | -1.91% | 4,616,199 |
| Sep 23, 2024 | 35.10 | 35.16 | 34.28 | 34.62 | 34.62 | -0.86% | 2,203,007 |
| Sep 20, 2024 | 34.59 | 35.04 | 34.43 | 34.92 | 34.92 | 0.23% | 6,537,518 |
| Sep 19, 2024 | 35.25 | 35.51 | 34.69 | 34.84 | 34.84 | 0.84% | 3,391,240 |
| Sep 18, 2024 | 34.76 | 34.99 | 34.08 | 34.55 | 34.55 | -0.40% | 2,777,234 |
| Sep 17, 2024 | 34.25 | 34.87 | 34.15 | 34.69 | 34.69 | 2.18% | 2,269,452 |
| Sep 16, 2024 | 34.06 | 34.60 | 33.77 | 33.95 | 33.95 | -0.18% | 2,458,270 |
| Sep 13, 2024 | 34.20 | 34.46 | 33.87 | 34.01 | 34.01 | 0.09% | 3,646,308 |
| Sep 12, 2024 | 33.00 | 34.02 | 32.88 | 33.98 | 33.98 | 3.22% | 2,192,621 |
| Sep 11, 2024 | 32.38 | 32.95 | 32.08 | 32.92 | 32.92 | 2.17% | 3,252,971 |
| Sep 10, 2024 | 32.36 | 32.60 | 31.90 | 32.22 | 32.22 | -0.43% | 1,770,520 |
| Sep 9, 2024 | 32.06 | 32.63 | 32.02 | 32.36 | 32.36 | 1.73% | 2,670,689 |
| Sep 6, 2024 | 31.85 | 32.08 | 31.42 | 31.81 | 31.81 | 0.13% | 3,184,329 |
| Sep 5, 2024 | 31.25 | 32.04 | 31.25 | 31.77 | 31.77 | 1.34% | 1,777,185 |
| Sep 4, 2024 | 30.62 | 31.68 | 30.45 | 31.35 | 31.35 | 1.72% | 2,105,996 |
| Sep 3, 2024 | 31.09 | 31.69 | 30.58 | 30.82 | 30.82 | -0.58% | 3,178,095 |
| Aug 30, 2024 | 30.46 | 31.09 | 30.33 | 31.00 | 31.00 | 2.21% | 2,219,093 |
| Aug 29, 2024 | 31.17 | 31.40 | 30.30 | 30.33 | 30.33 | -2.85% | 3,225,658 |
| Aug 28, 2024 | 31.67 | 31.89 | 30.78 | 31.22 | 31.22 | -1.76% | 3,230,283 |
| Aug 27, 2024 | 31.30 | 32.18 | 31.16 | 31.78 | 31.78 | 0.76% | 2,169,542 |
| Aug 26, 2024 | 31.44 | 32.13 | 31.38 | 31.54 | 31.54 | -0.41% | 2,974,360 |
| Aug 23, 2024 | 31.42 | 32.00 | 31.09 | 31.67 | 31.67 | 1.09% | 3,198,223 |
| Aug 22, 2024 | 31.83 | 31.97 | 31.16 | 31.33 | 31.33 | -1.38% | 1,720,206 |
| Aug 21, 2024 | 30.92 | 31.81 | 30.52 | 31.77 | 31.77 | 3.28% | 3,108,016 |
| Aug 20, 2024 | 31.31 | 31.60 | 30.36 | 30.76 | 30.76 | -1.91% | 3,428,889 |
| Aug 19, 2024 | 31.71 | 32.18 | 31.26 | 31.36 | 31.36 | -3.92% | 4,772,647 |
| Aug 16, 2024 | 32.16 | 33.02 | 31.90 | 32.64 | 32.64 | 0.99% | 3,642,337 |
| Aug 15, 2024 | 31.50 | 32.74 | 31.03 | 32.32 | 32.32 | 6.91% | 5,698,532 |
| Aug 14, 2024 | 29.47 | 30.75 | 28.57 | 30.23 | 30.23 | 2.75% | 5,260,668 |
| Aug 13, 2024 | 28.77 | 29.66 | 28.48 | 29.42 | 29.42 | 1.10% | 4,806,071 |
| Aug 12, 2024 | 29.52 | 30.25 | 29.07 | 29.10 | 29.10 | -1.32% | 4,050,846 |
| Aug 9, 2024 | 30.45 | 30.84 | 29.32 | 29.49 | 29.49 | -2.42% | 6,803,916 |
| Aug 8, 2024 | 29.09 | 30.40 | 26.96 | 30.22 | 30.22 | -19.84% | 25,332,851 |
| Aug 7, 2024 | 38.27 | 38.75 | 37.50 | 37.70 | 37.70 | -0.03% | 6,065,252 |
| Aug 6, 2024 | 36.60 | 38.06 | 35.82 | 37.71 | 37.71 | 4.37% | 1,959,557 |
| Aug 5, 2024 | 35.01 | 36.78 | 34.32 | 36.13 | 36.13 | -3.45% | 2,424,016 |
| Aug 2, 2024 | 37.00 | 37.49 | 35.74 | 37.42 | 37.42 | -1.50% | 3,526,500 |
| Aug 1, 2024 | 38.64 | 38.97 | 37.12 | 37.99 | 37.99 | -0.68% | 2,109,506 |
| Jul 31, 2024 | 39.06 | 39.48 | 37.80 | 38.25 | 38.25 | -0.36% | 1,519,932 |
| Jul 30, 2024 | 38.50 | 39.04 | 37.73 | 38.39 | 38.39 | 0.08% | 1,173,636 |
| Jul 29, 2024 | 38.39 | 38.93 | 37.71 | 38.36 | 38.36 | 0.89% | 1,630,911 |
| Jul 26, 2024 | 37.87 | 38.80 | 37.41 | 38.02 | 38.02 | 2.31% | 2,335,307 |
| Jul 25, 2024 | 36.98 | 37.75 | 36.30 | 37.16 | 37.16 | 0.54% | 2,614,588 |
| Jul 24, 2024 | 38.93 | 38.94 | 36.73 | 36.96 | 36.96 | -5.26% | 4,178,516 |
| Jul 23, 2024 | 39.73 | 40.02 | 38.86 | 39.01 | 39.01 | -1.34% | 1,275,622 |
| Jul 22, 2024 | 39.33 | 39.62 | 38.55 | 39.54 | 39.54 | 0.94% | 1,591,534 |
| Jul 19, 2024 | 38.94 | 39.62 | 38.37 | 39.17 | 39.17 | 1.32% | 1,899,413 |
| Jul 18, 2024 | 39.97 | 40.13 | 36.24 | 38.66 | 38.66 | -3.95% | 5,546,803 |
| Jul 17, 2024 | 42.39 | 42.63 | 40.19 | 40.25 | 40.25 | -5.20% | 1,755,709 |
| Jul 16, 2024 | 42.35 | 42.80 | 41.35 | 42.46 | 42.46 | 0.35% | 2,390,657 |
| Jul 15, 2024 | 41.04 | 42.40 | 40.28 | 42.31 | 42.31 | 3.85% | 2,973,321 |
| Jul 12, 2024 | 39.98 | 41.28 | 39.52 | 40.74 | 40.74 | 1.65% | 2,234,554 |
| Jul 11, 2024 | 39.45 | 40.13 | 39.25 | 40.08 | 40.08 | 1.57% | 2,189,273 |
| Jul 10, 2024 | 41.22 | 41.41 | 38.30 | 39.46 | 39.46 | -4.34% | 4,578,324 |
| Jul 9, 2024 | 42.92 | 43.49 | 41.12 | 41.25 | 41.25 | -3.64% | 3,623,642 |
| Jul 8, 2024 | 42.26 | 42.95 | 41.75 | 42.81 | 42.81 | 1.66% | 3,293,802 |
| Jul 5, 2024 | 41.39 | 42.22 | 41.30 | 42.11 | 42.11 | 1.42% | 1,551,331 |
| Jul 3, 2024 | 42.32 | 42.37 | 40.85 | 41.52 | 41.52 | -0.74% | 2,313,738 |
| Jul 2, 2024 | 41.86 | 42.39 | 41.55 | 41.83 | 41.83 | -0.05% | 2,468,837 |
| Jul 1, 2024 | 41.75 | 42.30 | 41.25 | 41.85 | 41.85 | 1.09% | 3,544,931 |
| Jun 28, 2024 | 42.00 | 42.15 | 41.03 | 41.40 | 41.40 | -1.66% | 9,237,751 |
| Jun 27, 2024 | 41.80 | 42.87 | 40.90 | 42.10 | 42.10 | 1.54% | 4,638,230 |
| Jun 26, 2024 | 40.47 | 41.47 | 40.25 | 41.46 | 41.46 | 1.94% | 5,051,064 |
| Jun 25, 2024 | 39.00 | 40.88 | 38.75 | 40.67 | 40.67 | 4.18% | 3,464,295 |
| Jun 24, 2024 | 39.03 | 39.73 | 38.29 | 39.04 | 39.04 | -0.05% | 2,804,146 |
| Jun 21, 2024 | 38.34 | 39.18 | 37.71 | 39.06 | 39.06 | 1.48% | 3,582,792 |
| Jun 20, 2024 | 39.36 | 39.90 | 37.93 | 38.49 | 38.49 | -2.88% | 3,508,019 |
| Jun 18, 2024 | 39.67 | 41.15 | 39.42 | 39.63 | 39.63 | 0.79% | 3,451,385 |
| Jun 17, 2024 | 38.00 | 39.69 | 38.00 | 39.32 | 39.32 | 3.15% | 2,350,359 |
| Jun 14, 2024 | 38.01 | 39.25 | 37.64 | 38.12 | 38.12 | -0.81% | 1,978,664 |
| Jun 13, 2024 | 40.00 | 40.25 | 38.14 | 38.43 | 38.43 | -3.56% | 2,654,860 |
| Jun 12, 2024 | 40.05 | 40.75 | 39.50 | 39.85 | 39.85 | 1.01% | 2,215,252 |
| Jun 11, 2024 | 38.91 | 40.64 | 38.73 | 39.45 | 39.45 | -1.08% | 7,303,092 |
| Jun 10, 2024 | 38.15 | 40.35 | 38.03 | 39.88 | 39.88 | 5.03% | 4,060,787 |
| Jun 7, 2024 | 38.40 | 38.70 | 37.29 | 37.97 | 37.97 | -1.66% | 2,041,627 |
| Jun 6, 2024 | 38.45 | 39.30 | 37.78 | 38.61 | 38.61 | 0.57% | 3,119,154 |
| Jun 5, 2024 | 36.01 | 39.29 | 36.00 | 38.39 | 38.39 | 7.66% | 5,678,660 |
| Jun 4, 2024 | 35.25 | 35.84 | 34.61 | 35.66 | 35.66 | 1.68% | 1,400,977 |
| Jun 3, 2024 | 35.50 | 35.67 | 34.66 | 35.07 | 35.07 | -0.90% | 1,510,757 |
| May 31, 2024 | 36.10 | 36.10 | 34.09 | 35.39 | 35.39 | -0.81% | 2,806,820 |
| May 30, 2024 | 36.24 | 36.85 | 35.39 | 35.68 | 35.68 | -2.14% | 2,773,828 |
| May 29, 2024 | 34.75 | 36.47 | 34.51 | 36.46 | 36.46 | 3.29% | 2,767,701 |
| May 28, 2024 | 34.72 | 35.71 | 34.28 | 35.30 | 35.30 | 3.52% | 2,531,819 |
| May 24, 2024 | 34.53 | 34.75 | 34.04 | 34.10 | 34.10 | -0.47% | 1,589,520 |
| May 23, 2024 | 35.85 | 35.95 | 33.90 | 34.26 | 34.26 | -4.65% | 2,658,628 |
| May 22, 2024 | 36.32 | 36.99 | 35.76 | 35.93 | 35.93 | -0.99% | 2,131,138 |
| May 21, 2024 | 36.76 | 36.76 | 36.24 | 36.29 | 36.29 | -1.31% | 1,585,751 |
| May 20, 2024 | 36.92 | 37.26 | 36.18 | 36.77 | 36.77 | 0.19% | 2,006,914 |
| May 17, 2024 | 37.76 | 37.78 | 36.24 | 36.70 | 36.70 | -2.86% | 3,405,996 |
| May 16, 2024 | 38.25 | 38.41 | 37.21 | 37.78 | 37.78 | 0.51% | 2,862,605 |
| May 15, 2024 | 36.71 | 38.01 | 36.53 | 37.59 | 37.59 | 4.21% | 4,476,301 |
| May 14, 2024 | 35.45 | 36.32 | 35.04 | 36.07 | 36.07 | 2.53% | 4,302,014 |
| May 13, 2024 | 35.00 | 36.20 | 34.71 | 35.18 | 35.18 | -2.36% | 5,979,595 |
| May 10, 2024 | 34.32 | 36.25 | 34.12 | 36.03 | 36.03 | 9.85% | 5,745,522 |
| May 9, 2024 | 32.41 | 32.94 | 31.60 | 32.80 | 32.80 | 3.24% | 3,660,840 |
| May 8, 2024 | 31.15 | 32.88 | 30.14 | 31.77 | 31.77 | 11.79% | 9,792,519 |
| May 7, 2024 | 28.25 | 28.50 | 27.87 | 28.42 | 28.42 | 0.28% | 3,576,092 |
| May 6, 2024 | 27.50 | 28.36 | 27.48 | 28.34 | 28.34 | 3.85% | 3,108,611 |