Dutch Bros Inc (BROS) Historical Stock Data
54.06 ↑1.74 (3.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BROS is up 0.64% a day on average. There have been 17 days where Dutch Bros Inc closed green and 13 days where BROS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 51.64 | 54.06 | ↑$2.42 (4.69%) | 51.53 | 54.55 | 2.95M |
| 2024-12-19 | 52.24 | 52.32 | ↑$0.08 (0.15%) | 52.13 | 53.40 | 2.02M |
| 2024-12-18 | 53.29 | 51.27 | ↓$2.02 (-3.79%) | 50.71 | 54.35 | 2.21M |
| 2024-12-17 | 53.89 | 52.96 | ↓$0.93 (-1.73%) | 52.45 | 54.68 | 2.43M |
| 2024-12-16 | 52.29 | 53.97 | ↑$1.68 (3.21%) | 52.29 | 53.97 | 2.63M |
| 2024-12-13 | 52.79 | 52.06 | ↓$0.73 (-1.38%) | 51.13 | 53.12 | 1.89M |
| 2024-12-12 | 52.95 | 52.53 | ↓$0.42 (-0.79%) | 52.33 | 53.56 | 2.36M |
| 2024-12-11 | 52.42 | 52.90 | ↑$0.48 (0.92%) | 51.85 | 52.92 | 1.79M |
| 2024-12-10 | 53.41 | 51.98 | ↓$1.43 (-2.68%) | 51.72 | 53.65 | 1.79M |
| 2024-12-09 | 55.04 | 53.25 | ↓$1.79 (-3.25%) | 52.10 | 55.23 | 2.42M |
| 2024-12-06 | 55.30 | 55.14 | ↓$0.16 (-0.29%) | 54.61 | 56.10 | 2.40M |
| 2024-12-05 | 54.08 | 53.98 | ↓$0.10 (-0.18%) | 53.73 | 54.71 | 1.66M |
| 2024-12-04 | 55.25 | 54.22 | ↓$1.03 (-1.86%) | 54.07 | 55.79 | 1.91M |
| 2024-12-03 | 54.05 | 54.39 | ↑$0.34 (0.63%) | 53.32 | 55.10 | 2.36M |
| 2024-12-02 | 53.67 | 54.50 | ↑$0.83 (1.55%) | 53.60 | 54.94 | 1.79M |
| 2024-11-29 | 53.86 | 53.73 | ↓$0.13 (-0.24%) | 53.66 | 54.59 | 1.22M |
| 2024-11-27 | 52.51 | 53.15 | ↑$0.64 (1.22%) | 52.04 | 53.16 | 1.65M |
| 2024-11-26 | 51.94 | 52.97 | ↑$1.03 (1.98%) | 51.80 | 53.29 | 1.60M |
| 2024-11-25 | 51.82 | 51.91 | ↑$0.09 (0.18%) | 51.46 | 52.44 | 2.84M |
| 2024-11-22 | 51.79 | 51.20 | ↓$0.59 (-1.14%) | 50.75 | 52.15 | 2.80M |
| 2024-11-21 | 51.40 | 52.07 | ↑$0.67 (1.30%) | 51.19 | 52.88 | 2.56M |
| 2024-11-20 | 50.00 | 52.62 | ↑$2.62 (5.24%) | 49.58 | 52.98 | 4.84M |
| 2024-11-19 | 47.34 | 49.81 | ↑$2.47 (5.22%) | 47.20 | 49.85 | 3.77M |
| 2024-11-18 | 46.61 | 47.72 | ↑$1.11 (2.38%) | 46.53 | 49.01 | 3.87M |
| 2024-11-15 | 46.09 | 46.61 | ↑$0.52 (1.13%) | 45.99 | 46.82 | 3.32M |
| 2024-11-14 | 47.00 | 46.90 | ↓$0.10 (-0.21%) | 46.34 | 47.70 | 2.30M |
| 2024-11-13 | 49.01 | 47.45 | ↓$1.56 (-3.18%) | 47.41 | 49.36 | 2.57M |
| 2024-11-12 | 47.81 | 48.78 | ↑$0.97 (2.03%) | 47.81 | 49.50 | 3.87M |
| 2024-11-11 | 47.97 | 48.44 | ↑$0.47 (0.98%) | 46.51 | 48.95 | 5.93M |
| 2024-11-08 | 44.03 | 47.18 | ↑$3.15 (7.15%) | 43.62 | 47.38 | 6.64M |
Create an account or log in to view more rows.
$BROS eyeing for a scalp
$BROS Don't like that...
$BROS buy SHARES
$BROS jeez
$BROS Stair stepping nicely
$BROS don’t be boring today beast
$BROS Holding.
$BROS I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$BROS great sale!!!! Buy buy buy
$BROS I’ll be buying more if this dips!