Dutch Bros Inc (BROS) Historical Stock Data
33.00 ↓0.15 (-0.45%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BROS is up 0.60% a day on average. There have been 18 days where Dutch Bros Inc closed green and 12 days where BROS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 34.34 | 33.78 | ↓$0.56 (-1.63%) | 33.40 | 35.03 | 2.37M |
2024-03-13 | 33.74 | 34.37 | ↑$0.63 (1.87%) | 33.57 | 34.49 | 2.11M |
2024-03-12 | 31.92 | 33.69 | ↑$1.77 (5.55%) | 31.82 | 34.26 | 3.88M |
2024-03-11 | 30.28 | 31.81 | ↑$1.53 (5.05%) | 30.19 | 32.25 | 3.63M |
2024-03-08 | 30.15 | 30.24 | ↑$0.09 (0.30%) | 30.00 | 30.61 | 1.42M |
2024-03-07 | 30.34 | 29.92 | ↓$0.42 (-1.38%) | 29.77 | 30.68 | 1.44M |
2024-03-06 | 30.61 | 30.06 | ↓$0.55 (-1.80%) | 29.62 | 30.88 | 1.51M |
2024-03-05 | 30.25 | 30.36 | ↑$0.11 (0.36%) | 30.14 | 30.93 | 1.52M |
2024-03-04 | 30.00 | 30.52 | ↑$0.52 (1.73%) | 29.90 | 30.84 | 3.05M |
2024-03-01 | 29.04 | 29.67 | ↑$0.63 (2.17%) | 28.65 | 29.86 | 1.72M |
2024-02-29 | 28.83 | 29.13 | ↑$0.30 (1.04%) | 28.34 | 29.43 | 2.33M |
2024-02-28 | 28.61 | 28.70 | ↑$0.09 (0.31%) | 28.29 | 29.52 | 8.28M |
2024-02-27 | 28.91 | 29.73 | ↑$0.82 (2.84%) | 28.55 | 29.93 | 2.25M |
2024-02-26 | 28.59 | 28.81 | ↑$0.22 (0.77%) | 28.27 | 30.07 | 3.16M |
2024-02-23 | 27.38 | 28.70 | ↑$1.32 (4.82%) | 26.87 | 28.75 | 3.24M |
2024-02-22 | 28.77 | 27.40 | ↓$1.37 (-4.76%) | 26.38 | 29.22 | 6.04M |
2024-02-21 | 27.09 | 27.04 | ↓$0.05 (-0.18%) | 26.75 | 27.60 | 2.91M |
2024-02-20 | 27.43 | 27.14 | ↓$0.29 (-1.06%) | 27.14 | 27.60 | 1.55M |
2024-02-16 | 27.34 | 27.40 | ↑$0.06 (0.22%) | 27.17 | 27.72 | 1.29M |
2024-02-15 | 27.64 | 27.48 | ↓$0.16 (-0.58%) | 27.22 | 27.76 | 865.26K |
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?