tiprankstipranks
Trending News
More News >
Dutch Bros Inc (BROS)
NYSE:BROS
US Market
Advertisement

Dutch Bros Inc (BROS) Historical Prices

Compare
2,039 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
55.37
57.07
55.00
56.10
56.10
+2.17%
4,053,468
1.01
Oct 17, 2025
54.30
55.27
53.80
54.91
54.91
+0.70%
3,242,939
0.81
Oct 16, 2025
54.94
55.40
52.90
54.53
54.53
-0.87%
5,259,273
1.33
Oct 15, 2025
53.63
55.09
53.07
55.01
55.01
+3.95%
4,703,020
1.21
Oct 14, 2025
51.31
53.18
50.23
52.92
52.92
+1.17%
5,272,700
1.37
Oct 13, 2025
50.25
52.66
49.88
52.31
52.31
+7.02%
6,675,558
1.77
Oct 10, 2025
49.53
50.35
48.11
48.88
48.88
-1.53%
4,422,398
1.18
Oct 09, 2025
47.80
50.85
47.75
49.64
49.64
+3.57%
6,361,982
1.73
Oct 08, 2025
47.87
48.68
47.16
47.93
47.93
+0.57%
4,410,280
1.21
Oct 07, 2025
49.09
49.26
47.42
47.66
47.66
-2.79%
4,532,486
1.26
Oct 06, 2025
50.69
50.71
48.76
49.03
49.03
-3.01%
4,727,029
1.33
Oct 03, 2025
52.12
52.45
50.31
50.55
50.55
-3.40%
4,514,958
1.28
Oct 02, 2025
52.01
52.68
51.80
52.33
52.33
+1.55%
3,350,123
0.96
Oct 01, 2025
51.75
52.24
51.12
51.53
51.53
-1.55%
4,291,561
1.24
Sep 30, 2025
52.39
52.50
51.27
52.34
52.34
-0.44%
3,471,930
1.01
Sep 29, 2025
53.76
53.95
51.85
52.57
52.57
-1.00%
4,652,471
1.36
Sep 26, 2025
53.56
53.67
52.18
53.10
53.10
-0.49%
3,596,692
1.05
Sep 25, 2025
53.24
54.10
52.78
53.36
53.36
-1.35%
3,216,611
0.94
Sep 24, 2025
55.55
56.83
53.98
54.09
54.09
-2.28%
4,013,839
1.18
Sep 23, 2025
55.53
56.95
55.25
55.35
55.35
+0.16%
3,151,398
0.93
Sep 22, 2025
58.43
58.52
55.09
55.26
55.26
-5.73%
6,283,687
1.88
Sep 19, 2025
58.50
59.08
57.24
58.62
58.62
+0.86%
4,196,858
1.26
Sep 18, 2025
58.59
58.90
57.54
58.12
58.12
+0.29%
2,880,117
0.87
Sep 17, 2025
59.55
60.07
57.52
57.95
57.95
-2.34%
3,403,279
1.03
Sep 16, 2025
62.14
62.40
59.23
59.34
59.34
-4.44%
4,893,619
1.50
Sep 15, 2025
64.27
65.00
62.03
62.10
62.10
-3.80%
3,569,258
1.09
Sep 12, 2025
66.19
66.46
64.15
64.55
64.55
-2.93%
3,052,643
0.94
Sep 11, 2025
65.34
66.77
64.55
66.50
66.50
+2.26%
2,664,763
0.82
Sep 10, 2025
65.00
65.76
64.20
65.03
65.03
-0.93%
3,513,448
1.09
Sep 09, 2025
64.30
65.93
63.70
65.64
65.64
+2.08%
2,901,836
0.90
Sep 08, 2025
65.66
66.28
63.67
64.30
64.30
-2.55%
6,150,103
1.93
Sep 05, 2025
72.21
73.58
65.78
65.98
65.98
-7.63%
6,125,497
1.92
Sep 04, 2025
72.00
72.00
70.27
71.43
71.43
-0.39%
2,704,554
0.85
Sep 03, 2025
72.57
72.77
71.29
71.71
71.71
-1.74%
2,170,078
0.68
Sep 02, 2025
70.53
73.24
69.78
72.98
72.98
+1.60%
2,797,163
0.88
Aug 29, 2025
74.15
74.23
70.37
71.83
71.83
-3.25%
3,343,109
1.05
Aug 28, 2025
73.05
74.31
71.54
74.24
74.24
+1.41%
3,096,117
0.98
Aug 27, 2025
72.20
74.65
72.17
73.21
73.21
+1.30%
3,290,161
1.05
Aug 26, 2025
68.99
72.50
68.86
72.27
72.27
+3.78%
3,818,246
1.23
Aug 25, 2025
65.60
69.99
65.60
69.64
69.64
+6.29%
5,831,000
1.91
Aug 22, 2025
63.19
65.82
63.13
65.52
65.52
+3.79%
4,745,385
1.56
Aug 21, 2025
62.37
63.45
62.18
63.13
63.13
+0.30%
1,865,037
0.60
Aug 20, 2025
63.15
63.55
62.13
62.94
62.94
-1.38%
1,915,442
0.61
Aug 19, 2025
65.00
65.72
63.69
63.82
63.82
-2.42%
2,211,738
0.70
Aug 18, 2025
62.90
65.47
62.75
65.40
65.40
+3.83%
3,115,471
0.98
Aug 15, 2025
62.79
63.37
62.30
62.99
62.99
-0.43%
2,515,864
0.79
Aug 14, 2025
66.42
67.09
62.83
63.26
63.26
-6.34%
5,101,414
1.63
Aug 13, 2025
69.95
69.95
66.57
67.54
67.54
-1.86%
3,364,900
1.07
Aug 12, 2025
67.69
68.88
66.46
68.82
68.82
+1.99%
2,737,420
0.87
Aug 11, 2025
66.78
69.38
66.50
67.48
67.48
+2.12%
4,831,497
1.54
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis