Dark

BROS
Dutch Bros Inc.
stock NYSE

At Close

Jun 27, 2025 3:59:53 PM EDT

69.30USD+2.728%(+1.84)5,253,508

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 27, 2025 9:18:30 AM EDT

67.85USD+0.578%(+0.39)2,249

After-hours

Jun 27, 2025 4:29:30 PM EDT

69.00USD-0.433%(-0.30)321,886

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	67.5500	70.1300	66.7400	69.34	+2.787%	5,253,508	0.000%
2025-06-26	68.8000	68.8978	66.0200	67.46	-1.590%	2,858,870	+2.787%
2025-06-25	70.6000	71.1200	68.4500	68.55	-2.614%	2,378,573	+1.152%
2025-06-24	70.2700	70.8999	69.3900	70.39	+1.617%	1,968,678	-1.492%
2025-06-23	67.0000	69.4300	65.6000	69.27	+2.455%	3,222,357	+0.101%
2025-06-20	70.1500	70.3910	67.5200	67.61	-3.179%	3,682,711	+2.559%
2025-06-18	68.9000	70.5299	68.2750	69.83	+1.291%	1,584,330	-0.702%
2025-06-17	70.0000	70.9899	68.5000	68.94	-2.641%	2,488,839	+0.580%
2025-06-16	68.9200	71.3800	68.9200	70.81	+3.918%	2,355,648	-2.076%
2025-06-13	69.5200	69.7300	65.7500	68.14	-4.566%	4,160,704	+1.761%
2025-06-12	71.1300	71.9799	70.3800	71.40	-0.098%	2,022,598	-2.885%
2025-06-11	71.5300	72.2000	70.7600	71.47	+1.679%	1,776,291	-2.980%
2025-06-10	73.1000	73.9000	69.7000	70.29	-4.211%	3,199,159	-1.352%
2025-06-09	73.6100	74.6300	72.2700	73.38	+0.411%	2,575,343	-5.506%
2025-06-06	74.1500	74.6599	71.2500	73.08	+0.082%	3,310,611	-5.118%
2025-06-05	73.1400	77.8800	71.7700	73.02	+0.954%	6,608,741	-5.040%
2025-06-04	71.0200	72.9500	70.6700	72.33	+2.161%	1,565,772	-4.134%
2025-06-03	72.3000	73.5000	70.4800	70.80	-1.338%	2,426,501	-2.062%
2025-06-02	71.9700	72.0600	68.7001	71.76	-0.609%	3,142,961	-3.372%
2025-05-30	70.1200	72.6700	69.4000	72.20	+3.542%	2,981,595	-3.961%
2025-05-29	71.3800	71.5000	69.3202	69.73	-1.358%	1,751,963	-0.559%
2025-05-28	70.3900	71.2000	69.8299	70.69	+0.770%	1,668,574	-1.910%
2025-05-27	69.5900	70.9500	68.5001	70.15	+3.329%	2,654,739	-1.155%
2025-05-23	66.5100	69.1899	66.5000	67.89	-0.833%	2,391,372	+2.136%
2025-05-22	64.7900	68.5900	64.6100	68.46	+5.485%	4,398,266	+1.285%
2025-05-21	66.2900	67.2500	64.8100	64.90	-3.795%	4,352,277	+6.841%
2025-05-20	71.2500	71.5500	67.1400	67.46	-6.188%	5,400,620	+2.787%
2025-05-19	71.4100	73.2600	71.2480	71.91	-2.455%	3,239,458	-3.574%
2025-05-16	71.3200	73.9300	70.6500	73.72	+2.918%	5,270,831	-5.941%
2025-05-15	70.8700	71.9900	70.1126	71.63	-0.403%	1,929,563	-3.197%
2025-05-14	70.6600	71.9500	70.0500	71.92	+2.406%	2,172,835	-3.587%
2025-05-13	69.9000	70.8100	68.7753	70.23	+0.530%	4,012,128	-1.267%
2025-05-12	66.3600	70.0000	66.2400	69.86	+10.137%	3,791,727	-0.744%
2025-05-09	64.5600	65.0400	62.6000	63.43	-1.583%	3,009,337	+9.317%
2025-05-08	59.0000	65.1400	58.2001	64.45	+8.831%	7,026,177	+7.587%
2025-05-07	59.7500	60.8300	58.8600	59.22	-0.638%	4,982,167	+17.089%
2025-05-06	59.5100	60.0600	58.2400	59.60	-1.259%	2,784,888	+16.342%
2025-05-05	60.8300	61.6400	60.3100	60.36	-1.211%	2,410,663	+14.877%
2025-05-02	60.8700	61.9600	60.2600	61.10	+1.901%	2,435,207	+13.486%
2025-05-01	60.3800	60.7900	59.0492	59.96	+0.368%	2,405,857	+15.644%
2025-04-30	58.8800	59.9300	56.6500	59.74	-2.033%	2,744,742	+16.070%
2025-04-29	61.3600	61.7614	59.6000	60.98	-0.878%	2,577,052	+13.709%
2025-04-28	63.9900	64.2800	60.5000	61.52	-2.919%	2,399,804	+12.711%
2025-04-25	61.7650	63.5000	61.1600	63.37	+3.024%	1,706,596	+9.421%
2025-04-24	61.1900	61.9157	60.5600	61.51	+0.655%	1,621,815	+12.730%
2025-04-23	61.1800	62.7900	60.3000	61.11	+4.141%	1,879,819	+13.468%
2025-04-22	58.1500	59.4483	57.2501	58.68	+2.893%	2,494,555	+18.166%
2025-04-21	57.1600	58.1200	55.4200	57.03	-2.128%	1,938,810	+21.585%
2025-04-17	57.4000	58.7200	57.2650	58.27	+0.900%	1,474,969	+18.998%
2025-04-16	57.0400	58.4900	56.2500	57.75	-0.242%	2,686,276	+20.069%
2025-04-15	58.3800	59.7400	57.5750	57.89	-0.856%	1,320,242	+19.779%
2025-04-14	59.7300	59.9400	56.6734	58.39	+1.354%	1,872,290	+18.753%
2025-04-11	56.6500	57.7300	55.3640	57.61	+1.088%	2,268,008	+20.361%
2025-04-10	57.9500	58.2300	54.8500	56.99	-5.646%	3,397,293	+21.670%
2025-04-09	52.0900	62.1700	51.2500	60.40	+14.851%	5,461,784	+14.801%
2025-04-08	55.8500	57.2100	51.6150	52.59	-0.923%	3,236,966	+31.850%
2025-04-07	48.2750	56.4900	47.2600	53.08	+3.329%	4,748,652	+30.633%
2025-04-04	54.2800	54.5000	48.5100	51.37	-9.719%	5,056,212	+34.982%
2025-04-03	58.0700	58.7185	56.1700	56.90	-9.178%	4,426,431	+21.863%
2025-04-02	60.4750	63.6881	59.7309	62.65	+2.119%	2,244,520	+10.678%
2025-04-01	61.6800	62.2400	58.8900	61.35	-0.632%	3,104,941	+13.024%
2025-03-31	60.0000	62.5800	58.1200	61.74	-1.248%	4,174,115	+12.310%
2025-03-28	64.5850	64.8100	60.1500	62.52	-3.830%	6,470,719	+10.909%
2025-03-27	68.2700	70.4700	64.5200	65.01	-5.468%	5,777,505	+6.661%
2025-03-26	71.5000	72.7200	68.2000	68.77	-1.603%	3,654,462	+0.829%
2025-03-25	70.6800	70.9614	68.5000	69.89	-0.795%	3,442,442	-0.787%
2025-03-24	69.5600	71.2500	68.7650	70.45	+7.672%	4,567,774	-1.576%
2025-03-21	63.8600	65.7000	62.0132	65.43	-0.092%	2,764,119	+5.976%
2025-03-20	65.3000	67.4891	64.3856	65.49	-1.207%	4,393,617	+5.879%
2025-03-19	63.0000	67.1993	62.7800	66.29	+5.206%	5,314,959	+4.601%
2025-03-18	60.9350	63.3700	60.1300	63.01	+1.727%	2,367,955	+10.046%
2025-03-17	61.2000	63.1700	60.6000	61.94	-0.864%	2,219,309	+11.947%
2025-03-14	60.8200	62.5300	60.3650	62.48	+4.815%	1,867,349	+10.980%
2025-03-13	62.1900	62.2200	57.8400	59.61	-4.333%	3,157,423	+16.323%
2025-03-12	62.9900	63.8800	61.3300	62.31	+3.557%	3,438,706	+11.282%
2025-03-11	58.4400	61.3287	57.8000	60.17	+3.013%	2,892,301	+15.240%
2025-03-10	61.6000	61.6800	57.3600	58.41	-8.534%	5,133,106	+18.713%
2025-03-07	64.6850	65.6305	59.8800	63.86	-1.420%	4,445,437	+8.581%
2025-03-06	68.5450	69.6800	64.5000	64.78	-8.231%	3,593,633	+7.039%
2025-03-05	72.5500	72.7492	69.7700	70.59	-2.446%	3,037,944	-1.771%
2025-03-04	74.7700	75.0371	69.8100	72.36	-5.214%	4,717,979	-4.174%
2025-03-03	79.4600	80.6200	75.4000	76.34	-3.562%	3,450,108	-9.170%
2025-02-28	75.0500	79.2200	75.0000	79.16	+3.396%	2,234,719	-12.405%
2025-02-27	76.8000	79.1800	74.5598	76.56	+1.538%	2,744,716	-9.431%
2025-02-26	73.9900	77.2900	73.7500	75.40	+3.090%	2,772,099	-8.037%
2025-02-25	75.1100	75.3000	72.1500	73.14	-2.881%	2,554,952	-5.196%
2025-02-24	75.9600	76.4800	71.7833	75.31	-1.038%	4,556,537	-7.927%
2025-02-21	82.9700	83.0500	75.2400	76.10	-7.229%	5,486,917	-8.883%
2025-02-20	85.2000	86.0900	81.4824	82.03	-3.483%	3,341,631	-15.470%
2025-02-19	85.3600	86.3700	84.3947	84.99	-0.445%	2,763,423	-18.414%
2025-02-18	82.4100	86.8800	82.4100	85.37	+4.148%	4,057,509	-18.777%
2025-02-14	83.9000	84.9081	81.2400	81.97	-1.879%	3,949,626	-15.408%
2025-02-13	84.5600	86.4192	80.1700	83.54	+29.099%	13,874,978	-16.998%
2025-02-12	63.1700	64.9800	62.1100	64.71	+0.810%	5,678,942	+7.155%
2025-02-11	65.6900	66.1100	63.9200	64.19	-3.590%	3,827,839	+8.023%
2025-02-10	67.1000	67.7100	66.1920	66.58	-0.299%	3,236,509	+4.145%
2025-02-07	67.7500	68.4700	66.5800	66.78	-1.432%	2,530,677	+3.833%
2025-02-06	65.7300	67.7800	65.4800	67.75	+3.120%	2,583,507	+2.347%
2025-02-05	64.8500	65.7700	64.3300	65.70	+1.671%	2,125,922	+5.540%
2025-02-04	63.6300	64.9199	63.3500	64.62	+2.053%	1,393,357	+7.304%
2025-02-03	60.3500	63.9600	60.0600	63.32	+1.280%	1,866,465	+9.507%
2025-01-31	63.4700	63.7033	62.1900	62.52	-1.107%	1,529,718	+10.909%
2025-01-30	61.7300	63.9800	61.4453	63.22	+2.199%	2,346,691	+9.680%
2025-01-29	60.2000	62.2400	59.9063	61.86	+3.809%	2,389,884	+12.092%
2025-01-28	59.7100	60.8500	59.0800	59.59	+0.421%	1,031,005	+16.362%
2025-01-27	58.7800	60.1600	57.7800	59.34	-1.429%	1,925,710	+16.852%
2025-01-24	60.5900	60.8800	59.9700	60.20	-1.166%	1,484,748	+15.183%
2025-01-23	60.1100	60.9890	58.9700	60.91	+1.163%	1,287,102	+13.840%
2025-01-22	60.1600	60.2300	58.7800	60.21	+0.283%	1,466,447	+15.164%
2025-01-21	60.4000	61.1000	59.3300	60.04	+0.570%	1,606,082	+15.490%
2025-01-17	60.4900	61.3300	59.4700	59.70	-1.273%	2,157,927	+16.147%
2025-01-16	59.2200	61.0900	58.7400	60.47	+2.683%	2,113,117	+14.668%
2025-01-15	60.0000	60.5664	58.3100	58.89	-0.322%	3,047,910	+17.745%
2025-01-14	56.5500	59.9900	56.5100	59.08	+5.935%	4,044,744	+17.366%
2025-01-13	56.2800	57.4600	54.8700	55.77	-2.517%	3,009,926	+24.332%
2025-01-10	55.8000	57.6400	54.7900	57.21	+1.797%	2,641,332	+21.203%
2025-01-08	57.2400	57.7000	55.3950	56.20	-2.312%	2,111,542	+23.381%
2025-01-07	58.8400	59.1800	56.1600	57.53	-0.433%	2,269,611	+20.528%
2025-01-06	58.2100	58.9550	57.2000	57.78	+2.538%	2,998,647	+20.007%
2025-01-03	56.8200	58.1000	56.0200	56.35	+0.071%	2,779,081	+23.052%
2025-01-02	52.8000	56.4100	52.5000	56.31	+7.503%	3,586,980	+23.140%
2024-12-31	52.9900	53.3732	51.9200	52.38	-0.324%	972,701	+32.379%
2024-12-30	52.2500	53.1100	51.7000	52.55	-1.518%	1,776,384	+31.951%
2024-12-27	55.4100	55.5600	53.0000	53.36	-4.407%	2,000,901	+29.948%
2024-12-26	54.5000	55.8600	53.7592	55.82	+1.843%	1,162,086	+24.221%
2024-12-24	52.9900	55.2400	52.6600	54.81	+3.493%	1,111,854	+26.510%
2024-12-23	53.5600	53.9390	51.7500	52.96	-2.035%	1,783,363	+30.929%
2024-12-20	51.6400	54.5500	51.5274	54.06	+3.326%	2,777,634	+28.265%
2024-12-19	52.2400	53.4000	52.1300	52.32	+2.048%	1,965,599	+32.531%
2024-12-18	53.2900	54.3500	50.7100	51.27	-3.191%	2,170,354	+35.245%
2024-12-17	53.8900	54.6750	52.4500	52.96	-1.871%	2,394,019	+30.929%
2024-12-16	52.2900	53.9700	52.2900	53.97	+3.669%	2,527,976	+28.479%
2024-12-13	52.7900	53.1200	51.1300	52.06	-0.895%	1,822,257	+33.192%
2024-12-12	52.9500	53.5550	52.3300	52.53	-0.699%	1,905,378	+32.001%
2024-12-11	52.4200	52.9200	51.8500	52.90	+1.770%	1,276,496	+31.078%
2024-12-10	53.4100	53.6499	51.7200	51.98	-2.385%	1,719,903	+33.397%
2024-12-09	55.0400	55.2300	52.1000	53.25	-3.428%	2,370,112	+30.216%
2024-12-06	55.3000	56.1000	54.6090	55.14	+2.149%	2,343,041	+25.753%
2024-12-05	54.0800	54.7100	53.7300	53.98	-0.443%	1,623,803	+28.455%
2024-12-04	55.2500	55.7900	54.0700	54.22	-0.313%	1,862,970	+27.886%
2024-12-03	54.0500	55.1000	53.3200	54.39	-0.202%	2,344,588	+27.487%
2024-12-02	53.6700	54.9400	53.6000	54.50	+1.433%	1,770,266	+27.229%
2024-11-29	53.8600	54.5900	53.6600	53.73	+1.091%	1,205,016	+29.053%
2024-11-27	52.5100	53.1600	52.0400	53.15	+0.340%	1,613,663	+30.461%
2024-11-26	51.9400	53.2900	51.8000	52.97	+2.042%	1,583,358	+30.904%
2024-11-25	51.8150	52.4400	51.4600	51.91	+1.387%	2,836,306	+33.577%
2024-11-22	51.7900	52.1500	50.7500	51.20	-1.671%	2,365,704	+35.430%
2024-11-21	51.4000	52.8800	51.1900	52.07	-1.045%	2,560,352	+33.167%
2024-11-20	50.0000	52.9800	49.5800	52.62	+5.641%	4,825,922	+31.775%
2024-11-19	47.3400	49.8500	47.2000	49.81	+4.380%	3,560,020	+39.209%
2024-11-18	46.6100	49.0100	46.5300	47.72	+2.381%	3,870,688	+45.306%
2024-11-15	46.0900	46.8200	45.9900	46.61	-0.618%	3,307,719	+48.766%
2024-11-14	47.0000	47.7000	46.3420	46.90	-1.159%	1,883,953	+47.846%
2024-11-13	49.0100	49.3644	47.4100	47.45	-2.727%	2,332,087	+46.133%
2024-11-12	47.8100	49.5000	47.8100	48.78	+0.702%	3,764,051	+42.148%
2024-11-11	47.9700	48.9500	46.5100	48.44	+2.671%	5,111,979	+43.146%
2024-11-08	44.0300	47.3800	43.6200	47.18	+5.383%	6,642,105	+46.969%
2024-11-07	43.6480	50.2400	43.5000	44.77	+28.134%	20,540,139	+54.881%
2024-11-06	34.5000	35.4000	33.8000	34.94	+3.895%	5,953,026	+98.454%
2024-11-05	32.9300	33.7200	32.6800	33.63	+1.909%	2,612,393	+106.185%
2024-11-04	33.1000	34.2199	32.7900	33.00	-1.198%	2,437,309	+110.121%
2024-11-01	33.3100	33.7800	32.9143	33.40	+0.845%	2,253,518	+107.605%
2024-10-31	33.0000	33.5900	32.8091	33.12	+0.121%	2,041,194	+109.360%
2024-10-30	34.5400	34.8600	33.0600	33.08	-5.755%	3,914,639	+109.613%
2024-10-29	35.7400	35.7400	35.0800	35.10	-2.228%	1,762,733	+97.550%
2024-10-28	35.9000	36.1700	35.6400	35.90	+1.041%	1,315,745	+93.148%
2024-10-25	35.8000	35.9700	35.2500	35.53	+0.367%	1,661,437	+95.159%
2024-10-24	34.9700	35.9500	34.9700	35.40	+1.841%	1,885,329	+95.876%
2024-10-23	34.5000	35.0400	34.3207	34.76	+0.029%	1,029,365	+99.482%
2024-10-22	35.0700	35.1600	34.5300	34.75	-1.054%	1,959,384	+99.540%
2024-10-21	35.2600	35.4300	34.7000	35.12	+0.286%	1,673,816	+97.437%
2024-10-18	34.8900	35.2000	34.6800	35.02	+0.922%	1,646,464	+98.001%
2024-10-17	34.8900	35.2000	34.5300	34.70	-0.459%	1,625,125	+99.827%
2024-10-16	34.3900	34.9800	34.0000	34.86	+1.930%	2,318,044	+98.910%
2024-10-15	34.2200	34.3850	33.6300	34.20	-0.117%	1,342,401	+102.749%
2024-10-14	32.7200	34.2400	32.4600	34.24	+5.842%	3,051,063	+102.512%
2024-10-11	30.9500	32.6100	30.7900	32.35	+5.306%	2,739,548	+114.343%
2024-10-10	30.9300	30.9800	30.4900	30.72	-1.254%	1,744,699	+125.716%
2024-10-09	31.7900	31.7900	30.9600	31.11	-2.077%	2,811,680	+122.887%
2024-10-08	31.4200	32.0250	31.3200	31.77	+0.443%	1,268,116	+118.256%
2024-10-07	32.3000	32.3200	31.2600	31.63	-2.767%	1,840,732	+119.222%
2024-10-04	32.2500	32.5938	31.5100	32.53	+2.878%	2,494,137	+113.157%
2024-10-03	32.3000	32.4100	31.3900	31.62	-2.105%	2,001,322	+119.292%
2024-10-02	31.9900	32.3100	31.4800	32.30	+0.435%	2,147,829	+114.675%
2024-10-01	32.0200	32.7800	31.7700	32.16	+0.406%	1,928,747	+115.609%
2024-09-30	32.3400	32.7500	31.6000	32.03	-1.325%	3,241,492	+116.485%
2024-09-27	32.9000	33.4500	32.3250	32.46	-0.643%	2,149,089	+113.617%
2024-09-26	32.9600	33.2199	32.5600	32.67	-0.092%	1,749,853	+112.244%
2024-09-25	34.0100	34.3050	32.6700	32.70	-3.710%	3,634,485	+112.049%
2024-09-24	34.4700	34.7650	33.9500	33.96	-1.906%	4,613,484	+104.181%
2024-09-23	35.1000	35.1600	34.2800	34.62	-0.859%	2,183,324	+100.289%
2024-09-20	34.5900	35.0400	34.4300	34.92	+0.230%	6,146,439	+98.568%
2024-09-19	35.2500	35.5100	34.6900	34.84	+0.839%	3,361,764	+99.024%
2024-09-18	34.7600	34.9900	34.0800	34.55	-0.404%	2,767,548	+100.695%
2024-09-17	34.2500	34.8700	34.1500	34.69	+2.180%	2,261,797	+99.885%
2024-09-16	34.0600	34.6000	33.7700	33.95	-0.176%	2,433,447	+104.242%
2024-09-13	34.2000	34.4600	33.8700	34.01	+0.088%	3,634,400	+103.881%
2024-09-12	33.0000	34.0200	32.8800	33.98	+3.220%	2,184,146	+104.061%
2024-09-11	32.3800	32.9500	32.0750	32.92	+2.173%	3,227,652	+110.632%
2024-09-10	32.3600	32.6000	31.9000	32.22	-0.433%	1,762,798	+115.208%
2024-09-09	32.0600	32.6250	32.0200	32.36	+1.729%	2,669,666	+114.277%
2024-09-06	31.8500	32.0800	31.4200	31.81	+0.126%	3,163,329	+117.982%
2024-09-05	31.2500	32.0400	31.2500	31.77	+1.340%	1,774,431	+118.256%
2024-09-04	30.6200	31.6800	30.4500	31.35	+1.720%	2,077,562	+121.180%
2024-09-03	31.0900	31.6900	30.5801	30.82	-0.581%	3,165,274	+124.984%
2024-08-30	30.4600	31.0900	30.3250	31.00	+2.209%	2,192,962	+123.677%
2024-08-29	31.1700	31.3990	30.3000	30.33	-2.851%	3,218,166	+128.619%
2024-08-28	31.6700	31.8900	30.7800	31.22	-1.762%	3,226,641	+122.101%
2024-08-27	31.3000	32.1800	31.1606	31.78	+0.761%	2,166,735	+118.188%
2024-08-26	31.4400	32.1300	31.3800	31.54	-0.410%	2,965,339	+119.848%
2024-08-23	31.4200	32.0000	31.0900	31.67	+1.085%	3,187,874	+118.945%
2024-08-22	31.8300	31.9700	31.1600	31.33	-1.385%	1,704,431	+121.321%
2024-08-21	30.9200	31.8050	30.5200	31.77	+3.283%	3,105,582	+118.256%
2024-08-20	31.3100	31.6000	30.3600	30.76	-1.913%	3,425,452	+125.423%
2024-08-19	31.7100	32.1833	31.2600	31.36	-3.922%	4,739,285	+121.110%
2024-08-16	32.1600	33.0200	31.9000	32.64	+0.990%	3,510,513	+112.439%
2024-08-15	31.5001	32.7400	31.0250	32.32	+6.914%	5,664,827	+114.542%
2024-08-14	29.4700	30.7500	28.5700	30.23	+2.753%	5,227,968	+129.375%
2024-08-13	28.7700	29.6598	28.4771	29.42	+1.100%	4,727,542	+135.690%
2024-08-12	29.5200	30.2500	29.0700	29.10	-1.322%	3,872,027	+138.282%
2024-08-09	30.4500	30.8400	29.3200	29.49	-2.416%	6,803,916	+135.131%
2024-08-08	29.0900	30.4000	26.9601	30.22	-19.841%	25,332,851	+129.451%
2024-08-07	38.2700	38.7500	37.5000	37.70	-0.027%	6,055,222	+83.926%
2024-08-06	36.6000	38.0600	35.8200	37.71	+4.373%	1,947,410	+83.877%
2024-08-05	35.0100	36.7800	34.3200	36.13	-3.447%	2,358,640	+91.918%
2024-08-02	37.0000	37.4900	35.7400	37.42	-1.500%	3,080,014	+85.302%
2024-08-01	38.6400	38.9700	37.1200	37.99	-0.680%	2,072,246	+82.522%
2024-07-31	39.0600	39.4800	37.8000	38.25	-0.365%	1,502,824	+81.281%
2024-07-30	38.5000	39.0400	37.7300	38.39	+0.078%	1,155,609	+80.620%
2024-07-29	38.3900	38.9300	37.7100	38.36	+0.894%	1,614,421	+80.761%
2024-07-26	37.8700	38.8000	37.4100	38.02	+2.314%	2,293,685	+82.378%
2024-07-25	36.9800	37.7500	36.3000	37.16	+0.541%	2,593,467	+86.598%
2024-07-24	38.9300	38.9350	36.7300	36.96	-5.255%	4,161,497	+87.608%
2024-07-23	39.7300	40.0200	38.8600	39.01	-1.340%	1,243,637	+77.749%
2024-07-22	39.3300	39.6200	38.5500	39.54	+0.945%	1,501,465	+75.367%
2024-07-19	38.9400	39.6200	38.3700	39.17	+1.319%	1,892,418	+77.023%
2024-07-18	39.9700	40.1300	36.2400	38.66	-3.950%	5,538,677	+79.359%
2024-07-17	42.3900	42.6300	40.1900	40.25	-5.205%	1,644,591	+72.273%
2024-07-16	42.3500	42.7980	41.3500	42.46	+0.355%	2,372,759	+63.307%
2024-07-15	41.0400	42.4000	40.2800	42.31	+3.854%	2,954,055	+63.886%
2024-07-12	39.9800	41.2800	39.5200	40.74	+1.647%	2,223,136	+70.201%
2024-07-11	39.4500	40.1300	39.2500	40.08	+1.571%	2,147,374	+73.004%
2024-07-10	41.2200	41.4100	38.3000	39.46	-4.339%	4,574,855	+75.722%
2024-07-09	42.9200	43.4900	41.1200	41.25	-3.644%	3,620,404	+68.097%
2024-07-08	42.2600	42.9500	41.7500	42.81	+1.662%	3,175,098	+61.972%
2024-07-05	41.3900	42.2200	41.3000	42.11	+1.421%	1,535,461	+64.664%
2024-07-03	42.3200	42.3700	40.8500	41.52	-0.741%	2,213,738	+67.004%
2024-07-02	41.8600	42.3850	41.5500	41.83	-0.048%	2,241,049	+65.766%
2024-07-01	41.7500	42.3000	41.2500	41.85	+1.087%	3,438,282	+65.687%
2024-06-28	42.0000	42.1450	41.0300	41.40	-1.663%	9,045,875	+67.488%
2024-06-27	41.8000	42.8700	40.9000	42.10	+1.544%	4,637,763	+64.703%
2024-06-26	40.4700	41.4700	40.2500	41.46	+1.942%	5,049,494	+67.246%
2024-06-25	39.0000	40.8800	38.7500	40.67	+4.175%	3,216,747	+70.494%
2024-06-24	39.0300	39.7300	38.2900	39.04	-0.051%	2,803,281	+77.613%
2024-06-21	38.3400	39.1800	37.7100	39.06	+1.481%	3,048,396	+77.522%
2024-06-20	39.3600	39.9000	37.9271	38.49	-2.877%	2,906,848	+80.151%
2024-06-18	39.6700	41.1500	39.4200	39.63	+0.788%	3,315,270	+74.968%
2024-06-17	38.0000	39.6900	38.0000	39.32	+3.148%	2,299,001	+76.348%
2024-06-14	38.0100	39.2500	37.6400	38.12	-0.807%	1,976,151	+81.899%
2024-06-13	40.0000	40.2499	38.1350	38.43	-3.563%	2,654,544	+80.432%
2024-06-12	40.0500	40.7500	39.5000	39.85	+1.014%	2,211,874	+74.003%
2024-06-11	38.9050	40.6400	38.7300	39.45	-1.078%	7,301,012	+75.767%
2024-06-10	38.1500	40.3500	38.0250	39.88	+5.030%	3,950,966	+73.872%
2024-06-07	38.4000	38.7000	37.2901	37.97	-1.658%	2,039,257	+82.618%
2024-06-06	38.4500	39.3000	37.7800	38.61	+0.573%	3,119,008	+79.591%
2024-06-05	36.0100	39.2900	36.0000	38.39	+7.656%	5,677,802	+80.620%
2024-06-04	35.2500	35.8400	34.6100	35.66	+1.682%	1,398,136	+94.448%
2024-06-03	35.5000	35.6700	34.6600	35.07	-0.904%	1,440,448	+97.719%
2024-05-31	36.1000	36.1000	34.0900	35.39	-0.813%	2,785,097	+95.931%
2024-05-30	36.2400	36.8500	35.3900	35.68	-2.139%	2,760,056	+94.339%
2024-05-29	34.7500	36.4700	34.5100	36.46	+3.286%	2,749,628	+90.181%
2024-05-28	34.7200	35.7100	34.2800	35.30	+3.519%	2,516,454	+96.431%
2024-05-24	34.5300	34.7500	34.0400	34.10	-0.467%	1,587,237	+103.343%
2024-05-23	35.8500	35.9500	33.9000	34.26	-4.648%	2,658,243	+102.393%
2024-05-22	36.3200	36.9900	35.7600	35.93	-0.992%	2,131,001	+92.986%
2024-05-21	36.7600	36.7600	36.2400	36.29	-1.305%	1,584,057	+91.072%
2024-05-20	36.9200	37.2600	36.1800	36.77	+0.191%	2,006,914	+88.578%
2024-05-17	37.7600	37.7800	36.2400	36.70	-2.859%	3,404,642	+88.937%
2024-05-16	38.2500	38.4100	37.2100	37.78	+0.505%	2,741,456	+83.536%
2024-05-15	36.7100	38.0100	36.5300	37.59	+4.214%	4,476,171	+84.464%
2024-05-14	35.4500	36.3200	35.0400	36.07	+2.530%	4,284,088	+92.237%
2024-05-13	35.0000	36.2000	34.7100	35.18	-2.359%	5,978,040	+97.101%
2024-05-10	34.3200	36.2500	34.1200	36.03	+9.848%	5,742,004	+92.451%
2024-05-09	32.4100	32.9400	31.6000	32.80	+3.242%	3,659,960	+111.402%
2024-05-08	31.1500	32.8800	30.1400	31.77	+11.787%	9,791,954	+118.256%
2024-05-07	28.2500	28.5000	27.8700	28.42	+0.282%	3,573,431	+143.983%
2024-05-06	27.5000	28.3600	27.4800	28.34	+3.848%	3,107,929	+144.672%
2024-05-03	27.4000	27.6900	26.8500	27.29	+1.262%	1,882,689	+154.086%
2024-05-02	27.3400	27.6600	26.9100	26.95	-0.185%	1,375,685	+157.291%
2024-05-01	27.5200	27.8500	26.9000	27.00	-4.119%	2,634,045	+156.815%
2024-04-30	28.0400	28.4400	27.7600	28.16	-0.670%	1,493,912	+146.236%
2024-04-29	28.7000	28.8772	28.1100	28.35	-0.839%	1,881,330	+144.586%
2024-04-26	28.8000	28.9600	28.4400	28.59	-1.038%	1,058,006	+142.532%
2024-04-25	28.3600	29.0300	28.0100	28.89	+1.262%	1,438,062	+140.014%
2024-04-24	28.7500	28.9400	28.1950	28.53	-0.972%	1,419,391	+143.042%
2024-04-23	28.8900	29.5200	28.7900	28.81	+0.035%	1,867,620	+140.680%
2024-04-22	29.9600	30.0500	28.5200	28.80	-3.904%	2,281,499	+140.764%
2024-04-19	30.0200	30.3800	29.7400	29.97	-0.663%	1,671,082	+131.365%
2024-04-18	30.6600	31.2000	30.1300	30.17	-1.405%	1,653,223	+129.831%
2024-04-17	32.0100	32.0100	30.2600	30.60	-3.592%	3,330,806	+126.601%
2024-04-16	31.6200	31.9250	31.1600	31.74	-0.345%	1,312,310	+118.463%
2024-04-15	32.1000	32.7000	31.8400	31.85	-0.313%	1,201,370	+117.708%
2024-04-12	32.8200	33.0200	31.7900	31.95	-2.858%	1,474,767	+117.027%
2024-04-11	32.6900	32.9400	31.8900	32.89	+0.458%	1,482,714	+110.824%
2024-04-10	32.1800	33.3993	32.1000	32.74	+0.122%	1,384,350	+111.790%
2024-04-09	32.4400	32.9500	32.1200	32.70	+1.051%	1,709,555	+112.049%
2024-04-08	33.1000	33.2000	32.2400	32.36	-1.552%	1,320,325	+114.277%
2024-04-05	32.4500	32.9700	32.1700	32.87	+1.170%	1,585,741	+110.952%
2024-04-04	32.8800	33.6800	32.2600	32.49	-0.673%	2,116,914	+113.420%
2024-04-03	32.2000	33.2100	32.1077	32.71	+3.382%	2,205,641	+111.984%
2024-04-02	32.5600	32.5600	31.4600	31.64	-3.947%	1,876,748	+119.153%
2024-04-01	33.1200	33.4000	32.6900	32.94	-0.182%	1,657,680	+110.504%
2024-03-28	33.3300	33.5000	32.6184	33.00	-0.452%	1,451,468	+110.121%
2024-03-27	33.2000	33.2873	32.0200	33.15	+0.212%	2,358,253	+109.170%
2024-03-26	33.8000	33.8100	32.9100	33.08	-1.371%	1,816,346	+109.613%
2024-03-25	33.6550	34.0200	33.3500	33.54	-0.089%	2,375,681	+106.738%
2024-03-22	33.3500	33.8900	32.6600	33.57	-5.755%	9,769,930	+106.553%
2024-03-21	34.2500	36.1700	34.2500	35.62	+4.030%	2,370,714	+94.666%
2024-03-20	33.8400	34.6800	33.5000	34.24	+1.572%	1,671,481	+102.512%
2024-03-19	34.0000	34.7700	33.2900	33.71	-1.288%	2,051,882	+105.696%
2024-03-18	34.0000	34.4300	33.8430	34.15	+0.619%	1,088,254	+103.045%
2024-03-15	33.7200	34.1900	33.4200	33.94	+0.474%	1,272,082	+104.302%
2024-03-14	34.3400	35.0300	33.4000	33.78	-1.717%	2,366,609	+105.269%
2024-03-13	33.7400	34.4900	33.5713	34.37	+2.018%	2,111,982	+101.746%
2024-03-12	31.9200	34.2600	31.8200	33.69	+5.910%	3,882,059	+105.818%
2024-03-11	30.2800	32.2500	30.1900	31.81	+5.192%	3,631,520	+117.982%
2024-03-08	30.1500	30.6100	30.0000	30.24	+1.070%	1,417,905	+129.299%
2024-03-07	30.3400	30.6800	29.7700	29.92	-0.466%	1,435,996	+131.751%
2024-03-06	30.6100	30.8846	29.6200	30.06	-0.988%	1,511,734	+130.672%
2024-03-05	30.2500	30.9300	30.1400	30.36	-0.524%	1,523,765	+128.393%
2024-03-04	30.0000	30.8350	29.9000	30.52	+2.865%	3,045,484	+127.195%
2024-03-01	29.0400	29.8600	28.6500	29.67	+1.854%	1,720,381	+133.704%
2024-02-29	28.8300	29.4300	28.3400	29.13	+1.498%	2,330,479	+138.036%
2024-02-28	28.6100	29.5200	28.2900	28.70	-3.465%	8,282,268	+141.603%
2024-02-27	28.9100	29.9300	28.5475	29.73	+3.193%	2,253,517	+133.232%
2024-02-26	28.5900	30.0700	28.2700	28.81	+0.383%	3,163,541	+140.680%
2024-02-23	27.3800	28.7500	26.8700	28.70	+4.745%	3,238,534	+141.603%
2024-02-22	28.7700	29.2150	26.3750	27.40	+1.331%	6,041,218	+153.066%
2024-02-21	27.0900	27.6000	26.7500	27.04	-0.368%	2,906,913	+156.435%
2024-02-20	27.4300	27.6000	27.1350	27.14	-0.949%	1,551,265	+155.490%
2024-02-16	27.3400	27.7200	27.1700	27.40	-0.291%	1,294,157	+153.066%
2024-02-15	27.6400	27.7600	27.2218	27.48	-0.218%	865,549	+152.329%
2024-02-14	26.9600	27.5600	26.3200	27.54	+3.612%	1,345,528	+151.779%
2024-02-13	27.1700	27.3533	26.3900	26.58	-4.320%	1,329,096	+160.873%
2024-02-12	27.1900	27.9600	27.1500	27.78	+2.927%	1,407,022	+149.604%
2024-02-09	26.5000	27.0100	26.3001	26.99	+2.274%	1,197,288	+156.910%
2024-02-08	25.6300	26.4000	25.5000	26.39	+2.485%	1,208,508	+162.751%
2024-02-07	25.7700	25.9447	25.4600	25.75	0.000%	1,108,216	+169.282%
2024-02-06	25.8900	26.0800	25.6500	25.75	-0.771%	1,626,038	+169.282%
2024-02-05	26.5000	26.5500	25.8300	25.95	-3.063%	1,415,143	+167.206%
2024-02-02	26.8200	26.8950	26.5000	26.77	-1.400%	958,876	+159.021%
2024-02-01	26.9400	27.1600	26.3800	27.15	+1.117%	977,867	+155.396%
2024-01-31	27.7400	27.8600	26.7500	26.85	-2.753%	907,259	+158.250%
2024-01-30	27.5000	27.6200	27.1950	27.61	-0.181%	888,511	+151.141%
2024-01-29	27.4900	27.7800	27.1500	27.66	+0.582%	823,250	+150.687%
2024-01-26	27.6200	27.9700	27.3000	27.50	-0.254%	868,194	+152.145%
2024-01-25	27.4800	27.7600	27.1500	27.57	+0.291%	987,374	+151.505%
2024-01-24	27.7000	27.7039	27.1000	27.49	-0.109%	1,011,740	+152.237%
2024-01-23	27.4700	27.6900	27.1100	27.52	+0.806%	1,227,985	+151.962%
2024-01-22	28.4000	28.8400	26.9800	27.30	-3.260%	1,850,468	+153.993%
2024-01-19	27.7600	28.3400	27.1300	28.22	+1.951%	1,528,143	+145.712%
2024-01-18	28.2900	28.4250	27.6800	27.68	-1.530%	1,489,901	+150.506%
2024-01-17	27.4900	28.1800	27.3700	28.11	+1.370%	1,212,353	+146.674%
2024-01-16	28.8000	28.8100	27.6750	27.73	-0.467%	1,439,125	+150.054%
2024-01-12	28.1800	28.6400	27.7650	27.86	-1.100%	959,339	+148.887%
2024-01-11	29.5100	29.5900	28.1600	28.17	-4.444%	1,482,957	+146.148%
2024-01-10	28.7000	29.7600	28.6400	29.48	+2.969%	1,605,134	+135.210%
2024-01-09	29.4700	29.6199	28.5900	28.63	-3.570%	2,211,948	+142.194%
2024-01-08	31.2400	31.5000	28.3400	29.69	-4.564%	3,998,648	+133.547%
2024-01-05	30.9000	31.7800	30.8000	31.11	+0.322%	1,860,133	+122.887%

.dark-mode .yhd8DS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yhd8DS{ color: #333333; background-color: white; border: 2px solid #333333; }BROSDutch Bros Inc.stock NYSE

BROS
Dutch Bros Inc.
stock NYSE