Dark

BROS
Dutch Bros Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:59 PM EDT

38.62USD+0.156%(+0.06)3,807,997

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

38.55USD-0.026%(-0.01)14,586

After-hours

Oct 1, 2026 4:44:30 PM EDT

38.90USD+0.725%(+0.28)2,130

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	38.5000	38.8500	37.5100	38.6100	+0.130%	3,810,353	0.000%
2026-09-30	38.8800	39.6900	38.1833	38.5600	+1.207%	5,221,280	+0.130%
2026-09-29	38.0000	38.3700	37.4100	38.1000	+0.954%	3,403,985	+1.339%
2026-09-28	37.4100	38.3800	37.4000	37.7400	-0.396%	4,554,181	+2.305%
2026-09-25	38.4300	38.8000	37.8000	37.8900	-1.610%	3,256,312	+1.900%
2026-09-24	38.4500	38.8200	37.9000	38.5100	+0.208%	2,780,211	+0.260%
2026-09-23	38.7300	39.0300	37.7200	38.4300	-0.851%	4,528,200	+0.468%
2026-09-22	39.8500	40.1000	38.5800	38.7600	-0.996%	5,916,751	-0.387%
2026-09-21	40.5500	40.5585	38.2800	39.1500	-2.198%	6,349,795	-1.379%
2026-09-18	40.4400	40.6034	39.5100	40.0300	-0.324%	6,641,614	-3.547%
2026-09-17	41.8900	42.1613	40.1100	40.1600	-2.925%	5,417,865	-3.860%
2026-09-16	42.0800	42.4900	41.1650	41.3700	-1.453%	4,429,720	-6.672%
2026-09-15	44.1100	44.2663	41.8900	41.9800	-4.699%	4,582,527	-8.028%
2026-09-14	43.2500	44.2981	43.1500	44.0500	+0.342%	3,079,781	-12.350%
2026-09-11	43.7500	44.5400	43.3100	43.9000	+1.059%	3,051,705	-12.050%
2026-09-10	44.5000	44.8650	43.2900	43.4400	-3.381%	5,380,037	-11.119%
2026-09-09	45.5500	45.7000	44.7700	44.9600	-2.005%	2,836,901	-14.124%
2026-09-08	46.4900	47.4800	45.7250	45.8800	-1.503%	3,885,857	-15.846%
2026-09-04	45.8800	46.8494	45.2500	46.5800	+0.735%	2,810,755	-17.110%
2026-09-03	48.4000	48.6749	46.1000	46.2400	-3.927%	4,976,315	-16.501%
2026-09-02	46.1100	48.2900	45.8800	48.1300	+3.930%	4,395,140	-19.780%
2026-09-01	48.1300	48.5100	45.6000	46.3100	-5.219%	7,246,599	-16.627%
2026-08-31	49.6000	50.1300	48.6100	48.8600	-2.104%	2,970,768	-20.978%
2026-08-28	51.2500	51.7200	49.8400	49.9100	-1.578%	2,612,887	-22.641%
2026-08-27	51.6600	51.8300	50.5000	50.7100	-1.015%	2,459,762	-23.861%
2026-08-26	50.8900	51.2900	49.9100	51.2300	+0.294%	3,052,692	-24.634%
2026-08-25	51.8500	52.5700	50.7326	51.0800	-1.675%	4,002,626	-24.413%
2026-08-24	50.4800	52.2700	50.3361	51.9500	+4.171%	4,196,850	-25.679%
2026-08-21	49.3600	49.9700	48.9100	49.8700	+1.013%	2,579,819	-22.579%
2026-08-20	50.2000	50.2500	48.6500	49.3700	-1.790%	3,768,951	-21.795%
2026-08-19	48.2500	51.1800	48.0713	50.2700	+3.778%	4,459,363	-23.195%
2026-08-18	49.8900	50.2400	48.3700	48.4400	-3.927%	5,506,401	-20.293%
2026-08-17	52.0000	52.0000	49.7900	50.4200	-3.076%	4,803,352	-23.423%
2026-08-14	51.2300	52.5478	51.2000	52.0200	+1.741%	3,581,313	-25.779%
2026-08-13	51.4200	52.7900	50.8700	51.1300	+0.216%	3,539,733	-24.487%
2026-08-12	50.0000	51.4800	49.7200	51.0200	+2.925%	4,291,379	-24.324%
2026-08-11	51.6400	52.0200	49.5000	49.5700	-3.353%	4,461,316	-22.110%
2026-08-10	52.8500	53.2400	50.9800	51.2900	-3.245%	5,334,874	-24.722%
2026-08-07	53.8550	53.9500	52.2100	53.0100	-0.600%	7,219,824	-27.165%
2026-08-06	56.4600	56.4600	53.0150	53.3300	-18.791%	16,104,045	-27.602%
2026-08-05	65.1900	66.4700	64.5575	65.6700	+2.433%	3,876,506	-41.206%
2026-08-04	65.4500	65.5100	63.9100	64.1100	-1.339%	3,575,488	-39.775%
2026-08-03	67.1500	68.2000	64.3900	64.9800	-1.291%	3,119,202	-40.582%
2026-07-31	65.6900	67.0200	65.4500	65.8300	+0.611%	2,004,144	-41.349%
2026-07-30	65.7700	67.2399	64.6800	65.4300	+1.269%	2,170,730	-40.990%
2026-07-29	64.0800	66.4879	64.0000	64.6100	-0.093%	3,483,862	-40.241%
2026-07-28	64.8100	66.2100	64.1800	64.6700	-1.568%	2,383,601	-40.297%
2026-07-27	65.5100	66.2100	64.5100	65.7000	+2.656%	3,055,677	-41.233%
2026-07-24	64.2400	65.5000	62.9250	64.0000	+0.016%	1,591,110	-39.672%
2026-07-23	64.0000	64.9299	63.2400	63.9900	-1.478%	1,639,862	-39.662%
2026-07-22	65.7500	66.4600	64.3000	64.9500	-1.784%	1,858,892	-40.554%
2026-07-21	66.7800	68.2200	66.0500	66.1300	-0.181%	2,430,774	-41.615%
2026-07-20	69.0900	69.8699	65.7600	66.2500	-3.087%	2,450,387	-41.721%
2026-07-17	66.3600	69.3900	65.8500	68.3600	+4.606%	3,063,558	-43.520%
2026-07-16	63.3000	65.6100	63.2700	65.3500	+2.333%	1,765,275	-40.918%
2026-07-15	64.3000	66.9100	63.6400	63.8600	-0.297%	2,850,270	-39.540%
2026-07-14	67.2700	67.9600	64.0000	64.0500	-3.626%	2,858,549	-39.719%
2026-07-13	68.0000	68.2859	66.0900	66.4600	-1.628%	2,576,044	-41.905%
2026-07-10	65.8600	67.9400	65.2700	67.5600	+2.925%	2,051,297	-42.851%
2026-07-09	64.7200	66.5400	64.2200	65.6400	+1.093%	3,120,783	-41.179%
2026-07-08	65.1200	65.7200	62.4000	64.9300	-2.037%	3,641,542	-40.536%
2026-07-07	67.6300	68.6800	65.2000	66.2800	-2.658%	3,374,465	-41.747%
2026-07-06	72.3600	72.7500	67.8300	68.0900	-5.640%	3,390,565	-43.296%
2026-07-02	73.7100	74.0240	71.2200	72.1600	-1.569%	3,092,693	-46.494%
2026-07-01	72.7600	73.6650	71.8300	73.3100	+2.089%	2,848,079	-47.333%
2026-06-30	71.4900	73.0300	70.5000	71.8100	+0.167%	2,645,099	-46.233%
2026-06-29	72.0000	73.7727	70.5700	71.6900	-0.223%	3,631,230	-46.143%
2026-06-26	65.8800	71.9400	65.7700	71.8500	+7.883%	5,302,413	-46.263%
2026-06-25	66.9500	68.1650	65.7700	66.6000	-0.819%	3,698,771	-42.027%
2026-06-24	66.9600	68.7000	66.6300	67.1500	-0.430%	2,871,760	-42.502%
2026-06-23	65.8400	68.5500	65.0401	67.4400	+0.612%	2,406,920	-42.749%
2026-06-22	71.0000	71.5300	66.9000	67.0300	-5.218%	3,424,362	-42.399%
2026-06-18	67.0400	71.7200	66.8700	70.7200	+7.608%	5,781,661	-45.404%
2026-06-17	65.7900	67.9999	65.5500	65.7200	-0.469%	2,992,271	-41.251%
2026-06-16	66.7500	67.9800	65.8050	66.0300	-0.722%	2,805,718	-41.527%
2026-06-15	67.0500	68.5000	66.4100	66.5100	+0.941%	3,794,309	-41.949%
2026-06-12	65.0000	66.7400	64.0700	65.8900	+1.322%	4,832,900	-41.402%
2026-06-11	60.6800	65.1500	59.4700	65.0300	+7.880%	5,956,375	-40.627%
2026-06-10	57.9200	61.3100	56.9800	60.2800	+4.309%	6,705,235	-35.949%
2026-06-09	56.4200	58.6400	55.7600	57.7900	+2.738%	3,415,827	-33.189%
2026-06-08	55.1100	57.2700	54.0000	56.2500	+1.315%	2,242,907	-31.360%
2026-06-05	56.0000	56.5800	54.5100	55.5200	-0.715%	2,349,590	-30.457%
2026-06-04	56.8300	58.5000	55.1500	55.9200	-1.201%	3,373,152	-30.955%
2026-06-03	56.8500	57.0100	54.9600	56.6000	-2.178%	2,845,908	-31.784%
2026-06-02	57.4700	58.7600	56.7000	57.8600	-1.749%	2,492,449	-33.270%
2026-06-01	57.4000	58.9300	57.3500	58.8900	+1.534%	2,954,051	-34.437%
2026-05-29	56.5600	58.7800	56.1800	58.0000	+2.546%	3,801,533	-33.431%
2026-05-28	55.1000	56.7900	54.8000	56.5600	+1.163%	2,786,431	-31.736%
2026-05-27	54.4400	56.6000	54.3000	55.9100	+4.368%	3,848,186	-30.943%
2026-05-26	52.1100	53.6750	52.0800	53.5700	+2.782%	3,195,895	-27.926%
2026-05-22	54.0000	54.3300	51.8000	52.1200	-2.507%	2,878,415	-25.921%
2026-05-21	54.2500	55.1600	52.8000	53.4600	-2.994%	3,576,673	-27.778%
2026-05-20	53.2800	55.4500	52.1500	55.1100	+4.434%	3,833,329	-29.940%
2026-05-19	53.1000	54.3800	52.0550	52.7700	+0.057%	3,791,167	-26.833%
2026-05-18	50.6200	53.2100	50.2700	52.7400	+3.391%	4,311,123	-26.792%
2026-05-15	49.5000	51.9600	49.1200	51.0100	+2.020%	3,548,480	-24.309%
2026-05-14	49.1900	50.2100	48.7500	50.0000	+3.306%	4,154,091	-22.780%
2026-05-13	50.3400	50.8500	48.3200	48.4000	-4.499%	3,310,661	-20.227%
2026-05-12	50.6700	51.3300	49.3500	50.6800	-0.880%	4,971,644	-23.816%
2026-05-11	53.0000	53.5300	50.8300	51.1300	-2.998%	4,448,876	-24.487%
2026-05-08	54.2300	54.3900	51.5450	52.7100	-1.550%	5,805,184	-26.750%
2026-05-07	54.0000	55.0000	51.5500	53.5400	-9.346%	12,790,855	-27.886%
2026-05-06	58.3400	59.7400	57.3200	59.0600	+3.306%	9,973,769	-34.626%
2026-05-05	57.2800	58.1800	56.6400	57.1700	+0.581%	4,526,905	-32.465%
2026-05-04	56.4900	57.9400	54.9400	56.8400	-0.193%	4,138,522	-32.072%
2026-05-01	57.9400	58.6096	56.6300	56.9500	-0.974%	3,241,363	-32.204%
2026-04-30	55.7700	58.4100	55.4000	57.5100	+3.921%	3,336,288	-32.864%
2026-04-29	54.9300	56.0600	54.7300	55.3400	-0.072%	2,626,258	-30.231%
2026-04-28	56.5300	57.2750	55.2600	55.3800	-3.486%	3,502,529	-30.282%
2026-04-27	57.4400	58.6400	56.9000	57.3800	-0.104%	3,457,424	-32.712%
2026-04-24	55.0400	57.7050	54.6800	57.4400	+5.317%	3,880,627	-32.782%
2026-04-23	56.3500	57.0000	53.7700	54.5400	-2.729%	3,312,674	-29.208%
2026-04-22	54.1000	56.8600	54.0900	56.0700	+4.550%	3,976,941	-31.140%
2026-04-21	54.6200	56.3000	53.5500	53.6300	-1.813%	4,976,403	-28.007%
2026-04-20	52.7900	54.6300	51.8900	54.6200	+2.208%	4,077,125	-29.312%
2026-04-17	52.0100	54.3200	52.0000	53.4400	+5.613%	5,945,074	-27.751%
2026-04-16	51.9000	52.8700	50.2600	50.6000	-2.166%	5,491,564	-23.696%
2026-04-15	52.1500	53.3900	51.7100	51.7200	-0.748%	3,916,879	-25.348%
2026-04-14	53.1500	53.7999	51.0800	52.1100	-1.419%	6,038,496	-25.907%
2026-04-13	54.2700	54.6200	51.8000	52.8600	-5.404%	6,429,067	-26.958%
2026-04-10	56.6800	56.7500	54.8800	55.8800	+0.054%	2,422,921	-30.906%
2026-04-09	54.8500	56.8150	54.6900	55.8500	+0.631%	3,357,779	-30.868%
2026-04-08	56.5300	58.2000	55.1500	55.5000	+4.658%	4,407,548	-30.432%
2026-04-07	52.3400	53.7000	52.1600	53.0300	0.000%	4,403,300	-27.192%
2026-04-06	50.2700	53.6400	49.7500	53.0300	+5.323%	3,473,850	-27.192%
2026-04-02	48.9900	51.1400	48.5200	50.3500	-0.415%	2,394,928	-23.317%
2026-04-01	51.4200	51.9300	49.9800	50.5600	-0.197%	2,978,190	-23.635%
2026-03-31	49.1800	51.1656	48.8700	50.6600	+5.564%	4,200,102	-23.786%
2026-03-30	47.4100	49.1400	47.1301	47.9900	+2.784%	3,474,975	-19.546%
2026-03-27	47.5000	47.7600	44.5800	46.6900	-2.770%	4,807,725	-17.306%
2026-03-26	50.2800	50.6550	47.9500	48.0200	-6.448%	3,347,935	-19.596%
2026-03-25	53.4600	53.8000	49.8000	51.3300	-2.544%	2,867,242	-24.781%
2026-03-24	51.8100	53.5000	51.5000	52.6700	+0.458%	3,249,002	-26.695%
2026-03-23	51.4500	53.3000	51.3900	52.4300	+4.860%	3,966,985	-26.359%
2026-03-20	50.4300	51.7500	49.6925	50.0000	-1.826%	3,353,487	-22.780%
2026-03-19	50.4100	51.4000	49.0800	50.9300	-0.488%	3,382,976	-24.190%
2026-03-18	50.9500	52.3261	50.7000	51.1800	-0.214%	2,993,161	-24.560%
2026-03-17	50.7700	51.7400	50.6800	51.2900	+2.070%	3,330,332	-24.722%
2026-03-16	47.8400	50.4000	47.8000	50.2500	+6.237%	3,631,478	-23.164%
2026-03-13	48.8600	49.1000	47.0800	47.3000	-1.806%	4,405,963	-18.372%
2026-03-12	51.0500	51.9300	48.1250	48.1700	-6.629%	4,579,652	-19.846%
2026-03-11	52.3400	52.5250	50.8500	51.5900	-1.188%	2,667,364	-25.160%
2026-03-10	52.3750	53.0800	51.7600	52.2100	-0.458%	2,945,314	-26.049%
2026-03-09	50.3900	52.6500	48.6200	52.4500	+2.222%	5,455,622	-26.387%
2026-03-06	53.1200	53.8199	50.9000	51.3100	-5.870%	4,856,089	-24.752%
2026-03-05	52.5600	55.0900	52.1200	54.5100	+3.435%	4,777,929	-29.169%
2026-03-04	53.2900	54.1200	52.5000	52.7000	-0.622%	3,668,191	-26.736%
2026-03-03	52.0000	53.8000	50.5200	53.0300	-0.394%	3,708,424	-27.192%
2026-03-02	53.3800	54.4800	52.0100	53.2400	-0.690%	4,785,482	-27.479%
2026-02-27	52.2700	53.7165	51.2600	53.6100	-0.556%	3,714,781	-27.980%
2026-02-26	52.0000	54.1900	51.1700	53.9100	+6.018%	5,720,406	-28.381%
2026-02-25	49.5000	50.9200	49.3660	50.8500	+3.375%	4,815,383	-24.071%
2026-02-24	46.7700	49.3600	46.5200	49.1900	+4.040%	4,492,335	-21.508%
2026-02-23	48.0000	48.5200	46.7300	47.2800	-3.135%	5,185,903	-18.338%
2026-02-20	49.3800	49.9000	48.0300	48.8100	-1.850%	5,685,525	-20.897%
2026-02-19	53.1700	53.2300	48.9200	49.7300	-6.908%	10,593,659	-22.361%
2026-02-18	54.2700	55.9300	53.0276	53.4200	-0.354%	5,205,433	-27.724%
2026-02-17	54.1400	54.3450	50.6100	53.6100	+0.771%	7,814,125	-27.980%
2026-02-13	59.5000	59.8300	49.9400	53.2000	+4.683%	20,279,743	-27.425%
2026-02-12	54.0000	54.5000	50.1388	50.8200	-5.045%	7,813,772	-24.026%
2026-02-11	55.3000	55.5950	53.1700	53.5200	-2.779%	6,003,030	-27.859%
2026-02-10	56.5000	56.7600	54.9900	55.0500	-3.166%	5,398,905	-29.864%
2026-02-09	57.0000	57.5000	55.5201	56.8500	-0.333%	6,740,207	-32.084%
2026-02-06	53.5500	57.1400	53.1750	57.0400	+8.813%	4,983,846	-32.311%
2026-02-05	54.0800	54.7200	51.7650	52.4200	-3.781%	4,487,103	-26.345%
2026-02-04	53.0200	54.6900	52.6401	54.4800	+1.851%	5,749,939	-29.130%
2026-02-03	55.6500	55.6850	52.1500	53.4900	-4.088%	6,527,627	-27.818%
2026-02-02	54.0500	56.5700	52.8900	55.7700	+2.537%	6,661,634	-30.769%
2026-01-30	57.3900	57.4600	53.1500	54.3900	-5.359%	24,340,811	-29.013%
2026-01-29	57.1000	57.7950	55.9000	57.4700	+0.052%	5,137,199	-32.817%
2026-01-28	59.5150	59.7100	57.2600	57.4400	-0.657%	7,874,960	-32.782%
2026-01-27	59.0900	59.1719	57.6800	57.8200	-1.800%	4,350,537	-33.224%
2026-01-26	61.7000	62.8800	58.7500	58.8800	-3.428%	4,983,484	-34.426%
2026-01-23	60.9100	61.4600	59.8950	60.9700	+0.544%	2,810,701	-36.674%
2026-01-22	61.7300	63.1200	60.4600	60.6400	-0.883%	2,737,717	-36.329%
2026-01-21	61.4800	62.5900	59.8400	61.1800	-0.375%	3,002,638	-36.891%
2026-01-20	61.1700	63.7500	61.1700	61.4100	-1.191%	2,945,011	-37.128%
2026-01-16	61.0000	63.0300	61.0000	62.1500	+1.652%	3,541,697	-37.876%
2026-01-15	62.2000	62.7850	60.8400	61.1400	-2.160%	3,293,314	-36.850%
2026-01-14	60.6100	63.2900	59.8210	62.4900	+2.443%	3,495,747	-38.214%
2026-01-13	61.0000	61.7300	59.5000	61.0000	-1.118%	2,116,346	-36.705%
2026-01-12	62.1200	62.7300	60.5800	61.6900	-1.090%	2,293,085	-37.413%
2026-01-09	62.9100	63.6450	61.6100	62.3700	-1.094%	2,109,870	-38.095%
2026-01-08	62.4900	63.9000	61.5200	63.0600	-0.237%	2,560,840	-38.773%
2026-01-07	63.3600	63.9500	62.4600	63.2100	-0.079%	2,067,361	-38.918%
2026-01-06	59.8900	63.7700	58.6500	63.2600	+5.223%	4,774,034	-38.966%
2026-01-05	62.2900	62.5000	59.5900	60.1200	-3.282%	3,109,894	-35.778%
2026-01-02	61.3600	62.3800	60.2300	62.1600	+1.535%	2,578,811	-37.886%
2025-12-31	61.8700	62.4000	60.8200	61.2200	-1.322%	2,654,122	-36.932%
2025-12-30	64.0000	64.1100	61.9100	62.0400	-3.784%	2,216,620	-37.766%
2025-12-29	64.0900	64.9990	64.0100	64.4800	+0.734%	3,052,001	-40.121%
2025-12-26	64.0800	64.1200	63.5700	64.0100	-0.140%	1,829,763	-39.681%
2025-12-24	63.0200	64.1700	62.6100	64.1000	+0.913%	1,193,667	-39.766%
2025-12-23	63.7900	63.9600	62.2500	63.5200	-1.336%	2,875,815	-39.216%
2025-12-22	64.6300	65.4500	63.5800	64.3800	-0.694%	4,126,471	-40.028%
2025-12-19	64.9900	65.2900	63.8600	64.8300	-0.215%	3,447,932	-40.444%
2025-12-18	64.5000	65.9300	64.3477	64.9700	+3.111%	4,607,848	-40.573%
2025-12-17	62.7500	65.3900	62.6100	63.0100	+1.629%	4,763,871	-38.724%
2025-12-16	61.0300	62.9500	61.0000	62.0000	+2.327%	2,606,194	-37.726%
2025-12-15	61.6400	62.5200	60.5000	60.5900	-0.932%	2,438,195	-36.277%
2025-12-12	61.4400	62.4000	60.2500	61.1600	+0.065%	1,953,535	-36.871%
2025-12-11	60.8600	62.1800	60.5000	61.1200	+0.180%	1,876,233	-36.829%
2025-12-10	59.3500	61.4000	59.3400	61.0100	+3.582%	3,182,185	-36.715%
2025-12-09	58.6900	59.5000	57.9500	58.9000	+1.412%	1,985,200	-34.448%
2025-12-08	58.3000	58.5000	57.3036	58.0800	-0.599%	2,164,303	-33.523%
2025-12-05	61.0000	61.0200	57.7700	58.4300	-4.040%	3,690,485	-33.921%
2025-12-04	61.8400	62.3000	60.4400	60.8900	-0.523%	1,717,149	-36.591%
2025-12-03	60.0000	61.9600	59.6000	61.2100	+3.851%	3,591,977	-36.922%
2025-12-02	59.6300	59.8155	58.5100	58.9400	-0.708%	2,205,887	-34.493%
2025-12-01	58.6600	60.5800	58.1300	59.3600	+1.280%	3,011,284	-34.956%
2025-11-28	58.8000	59.7600	58.6100	58.6100	+0.566%	1,240,245	-34.124%
2025-11-26	57.3800	60.0900	57.0000	58.2800	+1.586%	3,903,450	-33.751%
2025-11-25	53.4200	57.7300	53.0200	57.3700	+7.515%	7,076,788	-32.700%
2025-11-24	55.0800	55.2500	52.3200	53.3600	-2.699%	4,241,129	-27.642%
2025-11-21	51.6000	55.6500	51.4500	54.8400	+7.804%	4,881,648	-29.595%
2025-11-20	51.5000	53.2400	50.5600	50.8700	+1.294%	4,058,348	-24.101%
2025-11-19	51.5000	51.5000	49.5200	50.2200	-2.105%	3,136,396	-23.118%
2025-11-18	51.0100	51.9500	50.4450	51.3000	-0.620%	3,028,224	-24.737%
2025-11-17	53.6600	55.2200	51.0150	51.6200	-3.891%	3,387,251	-25.203%
2025-11-14	54.2900	55.1800	53.2800	53.7100	-2.998%	2,674,396	-28.114%
2025-11-13	57.2500	57.9000	54.5000	55.3700	-3.905%	3,188,266	-30.269%
2025-11-12	56.9900	59.4200	56.5300	57.6200	+2.874%	3,815,998	-32.992%
2025-11-11	56.4300	58.5000	55.3800	56.0100	-1.182%	3,003,456	-31.066%
2025-11-10	54.6100	57.3100	54.4850	56.6800	+6.083%	4,575,371	-31.881%
2025-11-07	52.6700	54.1400	50.6950	53.4300	+0.395%	4,758,232	-27.737%
2025-11-06	56.3050	57.0600	52.6201	53.2200	-4.212%	7,639,585	-27.452%
2025-11-05	54.8300	56.9800	54.1500	55.5600	+0.707%	7,212,123	-30.508%
2025-11-04	54.0500	56.3300	53.3500	55.1700	+1.248%	4,777,815	-30.016%
2025-11-03	56.0000	57.2700	53.7000	54.4900	-1.891%	6,238,857	-29.143%
2025-10-31	55.8000	57.0200	55.5100	55.5400	+0.018%	3,116,158	-30.483%
2025-10-30	55.0200	57.7000	54.0300	55.5300	-3.994%	4,226,342	-30.470%
2025-10-29	59.3000	59.3700	57.3900	57.8400	-2.495%	2,691,668	-33.247%
2025-10-28	59.9200	60.2200	58.4300	59.3200	-0.919%	2,539,997	-34.912%
2025-10-27	58.3800	60.1950	57.8400	59.8700	+5.201%	3,805,315	-35.510%
2025-10-24	58.1500	58.3900	56.4000	56.9100	-0.403%	2,834,231	-32.156%
2025-10-23	57.1600	57.4900	56.0000	57.1400	+0.053%	2,547,837	-32.429%
2025-10-22	56.9200	57.8700	56.0100	57.1100	-0.661%	3,307,472	-32.394%
2025-10-21	56.8500	58.2400	56.4613	57.4900	+2.478%	3,628,552	-32.840%
2025-10-20	55.3650	57.0700	55.0000	56.1000	+2.167%	4,057,165	-31.176%
2025-10-17	54.3000	55.2700	53.8000	54.9100	+0.697%	3,242,939	-29.685%
2025-10-16	54.9400	55.4000	52.9034	54.5300	-0.873%	5,259,273	-29.195%
2025-10-15	53.6300	55.0900	53.0700	55.0100	+3.949%	4,703,020	-29.813%
2025-10-14	51.3100	53.1800	50.2300	52.9200	+1.166%	5,272,700	-27.041%
2025-10-13	50.2500	52.6600	49.8750	52.3100	+7.017%	6,675,558	-26.190%
2025-10-10	49.5300	50.3499	48.1100	48.8800	-1.531%	4,422,398	-21.011%
2025-10-09	47.8000	50.8500	47.7500	49.6400	+3.568%	6,361,982	-22.220%
2025-10-08	47.8700	48.6835	47.1600	47.9300	+0.567%	4,410,280	-19.445%
2025-10-07	49.0900	49.2565	47.4200	47.6600	-2.794%	4,532,486	-18.989%
2025-10-06	50.6900	50.7050	48.7600	49.0300	-3.007%	4,727,029	-21.252%
2025-10-03	52.1200	52.4500	50.3100	50.5500	-3.401%	4,514,958	-23.620%
2025-10-02	52.0100	52.6800	51.8001	52.3300	+1.552%	3,350,123	-26.218%
2025-10-01	51.7500	52.2400	51.1203	51.5300	-1.548%	4,291,561	-25.073%
2025-09-30	52.3900	52.5000	51.2700	52.3400	-0.438%	3,471,930	-26.232%
2025-09-29	53.7600	53.9500	51.8500	52.5700	-0.998%	4,652,471	-26.555%
2025-09-26	53.5600	53.6670	52.1800	53.1000	-0.487%	3,596,692	-27.288%
2025-09-25	53.2400	54.0950	52.7800	53.3600	-1.350%	3,216,611	-27.642%
2025-09-24	55.5500	56.8300	53.9800	54.0900	-2.276%	4,013,839	-28.619%
2025-09-23	55.5300	56.9500	55.2500	55.3500	+0.163%	3,151,398	-30.244%
2025-09-22	58.4300	58.5200	55.0850	55.2600	-5.732%	6,283,687	-30.130%
2025-09-19	58.5000	59.0800	57.2400	58.6200	+0.860%	4,196,858	-34.135%
2025-09-18	58.5900	58.9000	57.5350	58.1200	+0.293%	2,880,117	-33.568%
2025-09-17	59.5500	60.0688	57.5200	57.9500	-2.342%	3,403,279	-33.374%
2025-09-16	62.1400	62.4000	59.2290	59.3400	-4.444%	4,893,619	-34.934%
2025-09-15	64.2700	65.0025	62.0300	62.1000	-3.796%	3,569,258	-37.826%
2025-09-12	66.1900	66.4602	64.1501	64.5500	-2.932%	3,052,643	-40.186%
2025-09-11	65.3400	66.7700	64.5450	66.5000	+2.260%	2,664,763	-41.940%
2025-09-10	65.0000	65.7605	64.1950	65.0300	-0.929%	3,513,448	-40.627%
2025-09-09	64.3000	65.9300	63.7000	65.6400	+2.084%	2,901,836	-41.179%
2025-09-08	65.6600	66.2800	63.6700	64.3000	-2.546%	6,150,103	-39.953%
2025-09-05	72.2100	73.5800	65.7800	65.9800	-7.630%	6,125,497	-41.482%
2025-09-04	72.0000	72.0000	70.2700	71.4300	-0.390%	2,704,554	-45.947%
2025-09-03	72.5700	72.7740	71.2900	71.7100	-1.740%	2,171,622	-46.158%
2025-09-02	70.5300	73.2400	69.7800	72.9800	+1.601%	2,797,163	-47.095%
2025-08-29	74.1500	74.2250	70.3700	71.8300	-3.246%	3,343,109	-46.248%
2025-08-28	73.0500	74.3100	71.5400	74.2400	+1.407%	3,096,117	-47.993%
2025-08-27	72.2000	74.6500	72.1700	73.2100	+1.301%	3,290,161	-47.261%
2025-08-26	68.9900	72.5000	68.8600	72.2700	+3.777%	3,818,246	-46.575%
2025-08-25	65.6000	69.9900	65.6000	69.6400	+6.288%	5,831,000	-44.558%
2025-08-22	63.1900	65.8200	63.1300	65.5200	+3.786%	4,745,385	-41.071%
2025-08-21	62.3700	63.4500	62.1800	63.1300	+0.302%	1,865,037	-38.840%
2025-08-20	63.1500	63.5500	62.1257	62.9400	-1.379%	1,915,442	-38.656%
2025-08-19	65.0000	65.7199	63.6900	63.8200	-2.416%	2,211,738	-39.502%
2025-08-18	62.9000	65.4700	62.7500	65.4000	+3.826%	3,115,471	-40.963%
2025-08-15	62.7900	63.3700	62.3000	62.9900	-0.427%	2,515,864	-38.705%
2025-08-14	66.4200	67.0900	62.8300	63.2600	-6.337%	5,101,414	-38.966%
2025-08-13	69.9500	69.9500	66.5700	67.5400	-1.860%	3,364,900	-42.834%
2025-08-12	67.6900	68.8800	66.4600	68.8200	+1.986%	2,737,420	-43.897%
2025-08-11	66.7800	69.3800	66.5000	67.4800	+2.119%	4,831,497	-42.783%
2025-08-08	69.5600	70.0400	64.9010	66.0800	-5.963%	6,575,112	-41.571%
2025-08-07	69.5600	71.8000	66.5000	70.2700	+21.595%	13,974,741	-45.055%
2025-08-06	58.0500	58.7700	57.2400	57.7900	+0.592%	7,256,607	-33.189%
2025-08-05	58.9500	59.1900	56.9101	57.4500	-1.761%	3,532,444	-32.794%
2025-08-04	58.0700	59.2500	57.0000	58.4800	+3.121%	3,640,885	-33.977%
2025-08-01	58.3000	58.9074	56.1800	56.7100	-4.319%	2,959,665	-31.917%
2025-07-31	60.3000	60.4700	58.7100	59.2700	-1.332%	3,045,119	-34.857%
2025-07-30	59.0000	60.2400	58.4800	60.0700	+3.018%	3,268,414	-35.725%
2025-07-29	59.8600	59.8900	57.6600	58.3100	-1.553%	1,920,485	-33.785%
2025-07-28	59.8200	60.3800	58.8200	59.2300	-0.454%	1,812,871	-34.813%
2025-07-25	58.9800	59.7600	57.7500	59.5000	+1.779%	3,334,988	-35.109%
2025-07-24	62.2500	62.7800	58.1501	58.4600	-6.926%	5,411,371	-33.955%
2025-07-23	63.1100	63.4500	62.3100	62.8100	+0.048%	1,896,561	-38.529%
2025-07-22	62.5400	63.1600	61.7500	62.7800	+0.336%	1,504,008	-38.500%
2025-07-21	64.4900	64.7300	62.4500	62.5700	-2.796%	1,955,239	-38.293%
2025-07-18	63.9200	64.7500	63.1900	64.3700	+1.402%	1,763,282	-40.019%
2025-07-17	63.5200	63.9600	62.6100	63.4800	+0.954%	1,889,275	-39.178%
2025-07-16	63.9000	64.1237	61.8100	62.8800	-1.535%	1,886,203	-38.597%
2025-07-15	63.5000	64.5600	63.2700	63.8600	+0.662%	2,209,250	-39.540%
2025-07-14	63.8600	65.0800	63.0849	63.4400	+0.174%	2,222,326	-39.139%
2025-07-11	63.7600	64.3500	62.8600	63.3300	-0.596%	2,127,981	-39.034%
2025-07-10	66.9900	66.9900	63.7000	63.7100	-3.935%	3,077,699	-39.397%
2025-07-09	66.3900	66.9800	65.5300	66.3200	+0.348%	1,346,039	-41.782%
2025-07-08	66.2400	66.8600	65.4500	66.0900	-0.572%	1,719,897	-41.580%
2025-07-07	66.5100	66.5100	64.9001	66.4700	-1.116%	2,980,658	-41.914%
2025-07-03	66.0000	67.4200	65.6300	67.2200	+1.771%	1,485,432	-42.562%
2025-07-02	66.9900	67.0000	64.6000	66.0500	-1.565%	2,414,302	-41.544%
2025-07-01	68.6000	69.0800	66.9200	67.1000	-1.858%	2,613,303	-42.459%
2025-06-30	70.8200	71.0000	68.0300	68.3700	-1.399%	2,079,496	-43.528%
2025-06-27	67.5500	70.1300	66.7400	69.3400	+2.787%	5,253,508	-44.318%
2025-06-26	68.8000	68.8978	66.0200	67.4600	-1.590%	2,858,870	-42.766%
2025-06-25	70.6000	71.1200	68.4500	68.5500	-2.614%	2,378,573	-43.676%
2025-06-24	70.2700	70.8999	69.3900	70.3900	+1.617%	1,968,678	-45.148%
2025-06-23	67.0000	69.4300	65.6000	69.2700	+2.455%	3,222,357	-44.262%
2025-06-20	70.1500	70.3910	67.5200	67.6100	-3.179%	3,682,711	-42.893%
2025-06-18	68.9000	70.5299	68.2750	69.8300	+1.291%	1,584,330	-44.709%
2025-06-17	70.0000	70.9899	68.5000	68.9400	-2.641%	2,488,839	-43.995%
2025-06-16	68.9200	71.3800	68.9200	70.8100	+3.918%	2,355,648	-45.474%
2025-06-13	69.5200	69.7300	65.7500	68.1400	-4.566%	4,160,704	-43.337%
2025-06-12	71.1300	71.9799	70.3800	71.4000	-0.098%	2,022,598	-45.924%
2025-06-11	71.5300	72.2000	70.7600	71.4700	+1.679%	1,776,291	-45.977%
2025-06-10	73.1000	73.9000	69.7000	70.2900	-4.211%	3,199,159	-45.070%
2025-06-09	73.6100	74.6300	72.2700	73.3800	+0.411%	2,575,343	-47.383%
2025-06-06	74.1500	74.6599	71.2500	73.0800	+0.082%	3,310,611	-47.167%
2025-06-05	73.1400	77.8800	71.7700	73.0200	+0.954%	6,608,741	-47.124%
2025-06-04	71.0200	72.9500	70.6700	72.3300	+2.161%	1,565,772	-46.620%
2025-06-03	72.3000	73.5000	70.4800	70.8000	-1.338%	2,426,501	-45.466%
2025-06-02	71.9700	72.0600	68.7001	71.7600	-0.609%	3,142,961	-46.196%
2025-05-30	70.1200	72.6700	69.4000	72.2000	+3.542%	2,981,595	-46.524%
2025-05-29	71.3800	71.5000	69.3202	69.7300	-1.358%	1,751,963	-44.629%
2025-05-28	70.3900	71.2000	69.8299	70.6900	+0.770%	1,668,574	-45.381%
2025-05-27	69.5900	70.9500	68.5001	70.1500	+3.329%	2,654,739	-44.961%
2025-05-23	66.5100	69.1899	66.5000	67.8900	-0.833%	2,391,372	-43.129%
2025-05-22	64.7900	68.5900	64.6100	68.4600	+5.485%	4,398,266	-43.602%
2025-05-21	66.2900	67.2500	64.8100	64.9000	-3.795%	4,352,277	-40.508%
2025-05-20	71.2500	71.5500	67.1400	67.4600	-6.188%	5,400,620	-42.766%
2025-05-19	71.4100	73.2600	71.2480	71.9100	-2.455%	3,239,458	-46.308%
2025-05-16	71.3200	73.9300	70.6500	73.7200	+2.918%	5,270,831	-47.626%
2025-05-15	70.8700	71.9900	70.1126	71.6300	-0.403%	1,929,563	-46.098%
2025-05-14	70.6600	71.9500	70.0500	71.9200	+2.406%	2,172,835	-46.315%
2025-05-13	69.9000	70.8100	68.7753	70.2300	+0.530%	4,012,128	-45.023%
2025-05-12	66.3600	70.0000	66.2400	69.8600	+10.137%	3,791,727	-44.732%
2025-05-09	64.5600	65.0400	62.6000	63.4300	-1.583%	3,009,337	-39.130%
2025-05-08	59.0000	65.1400	58.2001	64.4500	+8.831%	7,026,177	-40.093%
2025-05-07	59.7500	60.8300	58.8600	59.2200	-0.638%	4,982,167	-34.802%
2025-05-06	59.5100	60.0600	58.2400	59.6000	-1.259%	2,784,888	-35.218%
2025-05-05	60.8300	61.6400	60.3100	60.3600	-1.211%	2,410,663	-36.034%
2025-05-02	60.8700	61.9600	60.2600	61.1000	+1.901%	2,435,207	-36.809%
2025-05-01	60.3800	60.7900	59.0492	59.9600	+0.368%	2,405,857	-35.607%
2025-04-30	58.8800	59.9300	56.6500	59.7400	-2.033%	2,744,742	-35.370%
2025-04-29	61.3600	61.7614	59.6000	60.9800	-0.878%	2,577,052	-36.684%
2025-04-28	63.9900	64.2800	60.5000	61.5200	-2.919%	2,399,804	-37.240%
2025-04-25	61.7650	63.5000	61.1600	63.3700	+3.024%	1,706,596	-39.072%
2025-04-24	61.1900	61.9157	60.5600	61.5100	+0.655%	1,621,815	-37.230%
2025-04-23	61.1800	62.7900	60.3000	61.1100	+4.141%	1,879,819	-36.819%
2025-04-22	58.1500	59.4483	57.2501	58.6800	+2.893%	2,494,555	-34.202%
2025-04-21	57.1600	58.1200	55.4200	57.0300	-2.128%	1,938,810	-32.299%
2025-04-17	57.4000	58.7200	57.2650	58.2700	+0.900%	1,474,969	-33.739%
2025-04-16	57.0400	58.4900	56.2500	57.7500	-0.242%	2,686,276	-33.143%
2025-04-15	58.3800	59.7400	57.5750	57.8900	-0.856%	1,320,242	-33.305%
2025-04-14	59.7300	59.9400	56.6734	58.3900	+1.354%	1,872,290	-33.876%
2025-04-11	56.6500	57.7300	55.3640	57.6100	+1.088%	2,268,008	-32.980%

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

BROS
Dutch Bros Inc.
stock NYSE