Dutch Bros, Inc. Class A BROS
NYSE · United States · Consumer Services
$37.61-0.95 (-2.46%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37.72 | -2.18% | $38.50 | $38.60 | $37.51 | 944.83K |
| 2026-09-30 | $38.56 | +1.21% | $38.88 | $39.69 | $38.18 | 5.22M |
| 2026-09-29 | $38.10 | +0.95% | $38.00 | $38.37 | $37.41 | 3.40M |
| 2026-09-28 | $37.74 | -0.40% | $37.41 | $38.38 | $37.40 | 4.55M |
| 2026-09-25 | $37.89 | -1.61% | $38.43 | $38.80 | $37.80 | 3.25M |
| 2026-09-24 | $38.51 | +0.21% | $38.45 | $38.82 | $37.90 | 2.78M |
| 2026-09-23 | $38.43 | -0.85% | $38.73 | $39.03 | $37.72 | 4.53M |
| 2026-09-22 | $38.76 | -1.00% | $39.85 | $40.10 | $38.58 | 5.91M |
| 2026-09-21 | $39.15 | -2.20% | $40.55 | $40.56 | $38.28 | 6.35M |
| 2026-09-18 | $40.03 | -0.32% | $40.44 | $40.60 | $39.51 | 6.64M |
| 2026-09-17 | $40.16 | -2.92% | $41.89 | $42.16 | $40.11 | 5.42M |
| 2026-09-16 | $41.37 | -1.45% | $42.08 | $42.49 | $41.17 | 4.42M |
| 2026-09-15 | $41.98 | -4.70% | $44.11 | $44.27 | $41.89 | 4.57M |
| 2026-09-14 | $44.05 | +0.34% | $43.25 | $44.30 | $43.15 | 3.08M |
| 2026-09-11 | $43.90 | +1.06% | $43.75 | $44.54 | $43.31 | 3.05M |
| 2026-09-10 | $43.44 | -3.38% | $44.50 | $44.87 | $43.29 | 5.37M |
| 2026-09-09 | $44.96 | -2.01% | $45.55 | $45.70 | $44.77 | 2.84M |
| 2026-09-08 | $45.88 | -1.50% | $46.49 | $47.48 | $45.72 | 3.89M |
| 2026-09-04 | $46.58 | +0.74% | $45.88 | $46.85 | $45.25 | 2.81M |
| 2026-09-03 | $46.24 | -3.93% | $48.40 | $48.67 | $46.10 | 4.97M |
| 2026-09-02 | $48.13 | +3.93% | $46.11 | $48.29 | $45.88 | 4.40M |
| 2026-09-01 | $46.31 | -5.22% | $48.13 | $48.51 | $45.60 | 7.24M |
| 2026-08-31 | $48.86 | -2.10% | $49.60 | $50.13 | $48.61 | 2.97M |
| 2026-08-28 | $49.91 | -1.58% | $51.25 | $51.72 | $49.84 | 2.61M |
| 2026-08-27 | $50.71 | -1.02% | $51.66 | $51.83 | $50.50 | 2.46M |
| 2026-08-26 | $51.23 | +0.29% | $50.89 | $51.29 | $49.91 | 3.05M |
| 2026-08-25 | $51.08 | -1.67% | $51.85 | $52.57 | $50.73 | 4.00M |
| 2026-08-24 | $51.95 | +4.17% | $50.48 | $52.27 | $50.34 | 4.20M |
| 2026-08-21 | $49.87 | +1.01% | $49.36 | $49.97 | $48.91 | 2.57M |
| 2026-08-20 | $49.37 | -1.79% | $50.20 | $50.25 | $48.65 | 3.77M |
| 2026-08-19 | $50.27 | +3.78% | $48.25 | $51.18 | $48.07 | 4.46M |
| 2026-08-18 | $48.44 | -3.93% | $49.89 | $50.24 | $48.37 | 5.51M |
| 2026-08-17 | $50.42 | -3.08% | $52.00 | $52.00 | $49.79 | 4.80M |
| 2026-08-14 | $52.02 | +1.74% | $51.23 | $52.55 | $51.20 | 3.58M |
| 2026-08-13 | $51.13 | +0.22% | $51.42 | $52.79 | $50.87 | 3.54M |
| 2026-08-12 | $51.02 | +2.93% | $50.00 | $51.48 | $49.72 | 4.29M |
| 2026-08-11 | $49.57 | -3.35% | $51.64 | $52.02 | $49.50 | 4.46M |
| 2026-08-10 | $51.29 | -3.24% | $52.85 | $53.24 | $50.98 | 5.33M |
| 2026-08-07 | $53.01 | -0.60% | $53.85 | $53.95 | $52.21 | 7.22M |
| 2026-08-06 | $53.33 | -18.79% | $56.46 | $56.46 | $53.01 | 16.10M |
| 2026-08-05 | $65.67 | +2.43% | $65.19 | $66.47 | $64.56 | 3.88M |
| 2026-08-04 | $64.11 | -1.34% | $65.45 | $65.51 | $63.91 | 3.58M |
| 2026-08-03 | $64.98 | -1.29% | $67.15 | $68.20 | $64.39 | 3.12M |
| 2026-07-31 | $65.83 | +0.61% | $65.69 | $67.02 | $65.45 | 2.00M |
| 2026-07-30 | $65.43 | +1.27% | $65.77 | $67.24 | $64.68 | 2.17M |
| 2026-07-29 | $64.61 | -0.09% | $64.08 | $66.49 | $64.00 | 3.48M |
| 2026-07-28 | $64.67 | -1.57% | $64.81 | $66.21 | $64.18 | 2.38M |
| 2026-07-27 | $65.70 | +2.66% | $65.51 | $66.21 | $64.51 | 3.06M |
| 2026-07-24 | $64.00 | +0.02% | $64.24 | $65.50 | $62.92 | 1.59M |
| 2026-07-23 | $63.99 | -1.48% | $64.00 | $64.93 | $63.24 | 1.64M |
| 2026-07-22 | $64.95 | -1.78% | $65.75 | $66.46 | $64.30 | 1.86M |
| 2026-07-21 | $66.13 | -0.18% | $66.78 | $68.22 | $66.05 | 2.43M |
| 2026-07-20 | $66.25 | -3.09% | $69.09 | $69.87 | $65.76 | 2.45M |
| 2026-07-17 | $68.36 | +4.61% | $66.36 | $69.39 | $65.85 | 3.06M |
| 2026-07-16 | $65.35 | +2.33% | $63.30 | $65.61 | $63.27 | 1.77M |
| 2026-07-15 | $63.86 | -0.30% | $64.30 | $66.91 | $63.64 | 2.85M |
| 2026-07-14 | $64.05 | -3.63% | $67.27 | $67.96 | $64.00 | 2.86M |
| 2026-07-13 | $66.46 | -1.63% | $68.00 | $68.29 | $66.09 | 2.58M |
| 2026-07-10 | $67.56 | +2.93% | $65.86 | $67.94 | $65.27 | 2.05M |
| 2026-07-09 | $65.64 | +1.09% | $64.72 | $66.54 | $64.22 | 3.12M |
| 2026-07-08 | $64.93 | -2.04% | $65.12 | $65.72 | $62.40 | 3.64M |
| 2026-07-07 | $66.28 | -2.66% | $67.63 | $68.68 | $65.20 | 3.37M |
| 2026-07-06 | $68.09 | -5.64% | $72.36 | $72.75 | $67.83 | 3.39M |
| 2026-07-02 | $72.16 | -1.57% | $73.71 | $74.02 | $71.22 | 3.09M |
| 2026-07-01 | $73.31 | +2.09% | $72.76 | $73.67 | $71.83 | 2.85M |
| 2026-06-30 | $71.81 | +0.17% | $71.49 | $73.03 | $70.50 | 2.65M |
| 2026-06-29 | $71.69 | -0.22% | $72.00 | $73.77 | $70.57 | 3.63M |
| 2026-06-26 | $71.85 | +7.88% | $65.88 | $71.94 | $65.77 | 5.30M |
| 2026-06-25 | $66.60 | -0.82% | $66.95 | $68.17 | $65.77 | 3.70M |
| 2026-06-24 | $67.15 | -0.43% | $66.96 | $68.70 | $66.63 | 2.87M |
| 2026-06-23 | $67.44 | +0.61% | $65.84 | $68.55 | $65.04 | 2.41M |
| 2026-06-22 | $67.03 | -5.22% | $71.00 | $71.53 | $66.90 | 3.42M |
| 2026-06-18 | $70.72 | +7.61% | $67.04 | $71.72 | $66.87 | 5.78M |
| 2026-06-17 | $65.72 | -0.47% | $65.79 | $68.00 | $65.55 | 2.99M |
| 2026-06-16 | $66.03 | -0.72% | $66.75 | $67.98 | $65.81 | 2.81M |
| 2026-06-15 | $66.51 | +0.94% | $67.05 | $68.50 | $66.41 | 3.79M |
| 2026-06-12 | $65.89 | +1.32% | $65.00 | $66.74 | $64.07 | 4.83M |
| 2026-06-11 | $65.03 | +7.88% | $60.68 | $65.15 | $59.47 | 5.96M |
| 2026-06-10 | $60.28 | +4.31% | $57.92 | $61.31 | $56.98 | 6.71M |
| 2026-06-09 | $57.79 | +2.74% | $56.42 | $58.64 | $55.76 | 3.42M |
| 2026-06-08 | $56.25 | +1.31% | $55.11 | $57.27 | $54.00 | 2.24M |
| 2026-06-05 | $55.52 | -0.72% | $56.00 | $56.58 | $54.51 | 2.35M |
| 2026-06-04 | $55.92 | -1.20% | $56.83 | $58.50 | $55.15 | 3.37M |
| 2026-06-03 | $56.60 | -2.18% | $56.85 | $57.01 | $54.96 | 2.85M |
| 2026-06-02 | $57.86 | -1.75% | $57.47 | $58.76 | $56.70 | 2.49M |
| 2026-06-01 | $58.89 | +1.53% | $57.40 | $58.93 | $57.35 | 2.95M |
| 2026-05-29 | $58.00 | +2.55% | $56.56 | $58.78 | $56.18 | 3.80M |
| 2026-05-28 | $56.56 | +1.16% | $55.10 | $56.79 | $54.80 | 2.79M |
| 2026-05-27 | $55.91 | +4.37% | $54.44 | $56.60 | $54.30 | 3.85M |
| 2026-05-26 | $53.57 | +2.78% | $52.11 | $53.67 | $52.08 | 3.19M |