Dutch Bros Inc (BROS) Historical Stock Data
63.43 ↓1.02 (-1.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BROS is up 0.72% a day on average. There have been 14 days where Dutch Bros Inc closed green and 16 days where BROS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 64.56 | 63.43 | ↓$1.13 (-1.75%) | 62.60 | 65.04 | 3.01M |
| 2025-05-08 | 59.00 | 64.45 | ↑$5.45 (9.24%) | 58.20 | 65.14 | 7.03M |
| 2025-05-07 | 59.75 | 59.22 | ↓$0.53 (-0.89%) | 58.86 | 60.83 | 4.98M |
| 2025-05-06 | 59.51 | 59.60 | ↑$0.09 (0.15%) | 58.24 | 60.06 | 2.78M |
| 2025-05-05 | 60.83 | 60.36 | ↓$0.47 (-0.77%) | 60.31 | 61.64 | 2.41M |
| 2025-05-02 | 60.87 | 61.10 | ↑$0.23 (0.38%) | 60.26 | 61.96 | 2.43M |
| 2025-05-01 | 60.38 | 59.96 | ↓$0.42 (-0.70%) | 59.05 | 60.79 | 2.41M |
| 2025-04-30 | 58.88 | 59.74 | ↑$0.86 (1.46%) | 56.65 | 59.93 | 2.74M |
| 2025-04-29 | 61.36 | 60.98 | ↓$0.38 (-0.62%) | 59.60 | 61.76 | 2.58M |
| 2025-04-28 | 63.99 | 61.52 | ↓$2.47 (-3.86%) | 60.50 | 64.28 | 2.40M |
| 2025-04-25 | 61.77 | 63.37 | ↑$1.61 (2.60%) | 61.16 | 63.50 | 1.71M |
| 2025-04-24 | 61.19 | 61.51 | ↑$0.32 (0.52%) | 60.56 | 61.92 | 1.62M |
| 2025-04-23 | 61.18 | 61.11 | ↓$0.07 (-0.11%) | 60.30 | 62.79 | 1.88M |
| 2025-04-22 | 58.15 | 58.68 | ↑$0.53 (0.91%) | 57.25 | 59.45 | 2.49M |
| 2025-04-21 | 57.16 | 57.03 | ↓$0.13 (-0.23%) | 55.42 | 58.12 | 1.94M |
| 2025-04-17 | 57.40 | 58.27 | ↑$0.87 (1.52%) | 57.27 | 58.72 | 1.47M |
| 2025-04-16 | 57.04 | 57.75 | ↑$0.71 (1.24%) | 56.25 | 58.49 | 2.69M |
| 2025-04-15 | 58.38 | 57.89 | ↓$0.49 (-0.84%) | 57.58 | 59.74 | 1.32M |
| 2025-04-14 | 59.73 | 58.39 | ↓$1.34 (-2.24%) | 56.67 | 59.94 | 1.87M |
| 2025-04-11 | 56.65 | 57.61 | ↑$0.96 (1.69%) | 55.36 | 57.73 | 2.27M |
| 2025-04-10 | 57.95 | 56.99 | ↓$0.96 (-1.66%) | 54.85 | 58.23 | 3.40M |
| 2025-04-09 | 52.09 | 60.40 | ↑$8.31 (15.95%) | 51.25 | 62.17 | 5.46M |
| 2025-04-08 | 55.85 | 52.59 | ↓$3.26 (-5.84%) | 51.62 | 57.21 | 3.24M |
| 2025-04-07 | 48.28 | 53.08 | ↑$4.81 (9.95%) | 47.26 | 56.49 | 4.75M |
| 2025-04-04 | 54.28 | 51.37 | ↓$2.91 (-5.36%) | 48.51 | 54.50 | 5.06M |
| 2025-04-03 | 58.07 | 56.90 | ↓$1.17 (-2.01%) | 56.17 | 58.72 | 4.43M |
| 2025-04-02 | 60.48 | 62.65 | ↑$2.18 (3.60%) | 59.73 | 63.69 | 2.24M |
| 2025-04-01 | 61.68 | 61.35 | ↓$0.33 (-0.54%) | 58.89 | 62.24 | 3.10M |
| 2025-03-31 | 60.00 | 61.74 | ↑$1.74 (2.90%) | 58.12 | 62.58 | 4.17M |
| 2025-03-28 | 64.59 | 62.52 | ↓$2.06 (-3.20%) | 60.15 | 64.81 | 6.47M |
Create an account or log in to view more rows.
$BROS what happened?
$BROS what a horse shit show!
$BROS I need a smoke after this trade
$BROS gets me every time lol
$BROS gap it slap it ask it !
$BROS we need to get moving
$BROS in it to win it
$BROS eyeing for a scalp
$BROS Don't like that...
$BROS buy SHARES