Dutch Bros Inc (BROS) Historical Stock Data
28.59 ↓0.30 (-1.04%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BROS is down -0.38% a day on average. There have been 12 days where Dutch Bros Inc closed green and 18 days where BROS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 28.80 | 28.59 | ↓$0.21 (-0.73%) | 28.44 | 28.96 | 1.06M |
| 2024-04-25 | 28.36 | 28.89 | ↑$0.53 (1.87%) | 28.01 | 29.03 | 1.44M |
| 2024-04-24 | 28.75 | 28.53 | ↓$0.22 (-0.77%) | 28.20 | 28.94 | 1.44M |
| 2024-04-23 | 28.89 | 28.81 | ↓$0.08 (-0.28%) | 28.79 | 29.52 | 1.89M |
| 2024-04-22 | 29.96 | 28.80 | ↓$1.16 (-3.87%) | 28.52 | 30.05 | 2.30M |
| 2024-04-19 | 30.02 | 29.97 | ↓$0.05 (-0.17%) | 29.74 | 30.38 | 1.69M |
| 2024-04-18 | 30.66 | 30.17 | ↓$0.49 (-1.60%) | 30.13 | 31.20 | 1.66M |
| 2024-04-17 | 32.01 | 30.60 | ↓$1.41 (-4.40%) | 30.26 | 32.01 | 3.34M |
| 2024-04-16 | 31.62 | 31.74 | ↑$0.12 (0.38%) | 31.16 | 31.93 | 1.33M |
| 2024-04-15 | 32.10 | 31.85 | ↓$0.25 (-0.78%) | 31.84 | 32.70 | 1.22M |
| 2024-04-12 | 32.82 | 31.95 | ↓$0.87 (-2.65%) | 31.79 | 33.02 | 1.47M |
| 2024-04-11 | 32.69 | 32.89 | ↑$0.20 (0.61%) | 31.89 | 32.94 | 1.48M |
| 2024-04-10 | 32.18 | 32.74 | ↑$0.56 (1.74%) | 32.10 | 33.40 | 1.38M |
| 2024-04-09 | 32.44 | 32.70 | ↑$0.26 (0.80%) | 32.12 | 32.95 | 1.71M |
| 2024-04-08 | 33.10 | 32.36 | ↓$0.74 (-2.24%) | 32.24 | 33.20 | 1.32M |
| 2024-04-05 | 32.45 | 32.87 | ↑$0.42 (1.29%) | 32.17 | 32.97 | 1.59M |
| 2024-04-04 | 32.88 | 32.49 | ↓$0.39 (-1.19%) | 32.26 | 33.68 | 2.12M |
| 2024-04-03 | 32.20 | 32.71 | ↑$0.51 (1.58%) | 32.11 | 33.21 | 2.21M |
| 2024-04-02 | 32.56 | 31.64 | ↓$0.92 (-2.83%) | 31.46 | 32.56 | 1.88M |
| 2024-04-01 | 33.12 | 32.94 | ↓$0.18 (-0.54%) | 32.69 | 33.40 | 1.66M |
| 2024-03-28 | 33.33 | 33.00 | ↓$0.33 (-0.99%) | 32.62 | 33.50 | 1.45M |
| 2024-03-27 | 33.20 | 33.15 | ↓$0.05 (-0.15%) | 32.02 | 33.29 | 2.36M |
| 2024-03-26 | 33.80 | 33.08 | ↓$0.72 (-2.13%) | 32.91 | 33.81 | 1.82M |
| 2024-03-25 | 33.66 | 33.54 | ↓$0.12 (-0.34%) | 33.35 | 34.02 | 2.38M |
| 2024-03-22 | 33.35 | 33.57 | ↑$0.22 (0.66%) | 32.66 | 33.89 | 9.77M |
| 2024-03-21 | 34.25 | 35.62 | ↑$1.37 (4.00%) | 34.25 | 36.17 | 2.37M |
| 2024-03-20 | 33.84 | 34.24 | ↑$0.40 (1.18%) | 33.50 | 34.68 | 1.67M |
| 2024-03-19 | 34.00 | 33.71 | ↓$0.29 (-0.85%) | 33.29 | 34.77 | 2.05M |
| 2024-03-18 | 34.00 | 34.15 | ↑$0.15 (0.44%) | 33.84 | 34.43 | 1.09M |
| 2024-03-15 | 33.72 | 33.94 | ↑$0.22 (0.65%) | 33.42 | 34.19 | 1.27M |
Create an account or log in to view more rows.
$BROS I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$BROS great sale!!!! Buy buy buy
$BROS I’ll be buying more if this dips!
$BROS I like it
$BROS whats the target for Friday close?
$BROS time to short this
$BROS Reinvest your dividends
$BROS HODL!!!
$BROS nice
$BROS Price target here?