MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BROS — Dutch Bros Inc.
NYSEDutch Bros Inc.
$38.67
+0.06(+0.16%)
- O
- 38.95
- H
- 39.25
- L
- 38.49
- V
- 3.02M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.67
Period Return-34.1%
Period High$77.88
Period Low$37.40
Avg Daily Volume3.87M
Total Trading Days365
BROS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.95 | $39.25 | $38.49 | $38.67 | +$0.06 | +0.16% | 3,015,618 | $38.75 | $38.49 $39.25 |
| Oct 1, 2026 | $38.50 | $38.85 | $37.51 | $38.61 | +$0.05 | +0.13% | 3,810,353 | $38.35 | $37.51 $38.85 |
| Sep 30, 2026 | $38.88 | $39.69 | $38.18 | $38.56 | +$0.46 | +1.21% | 5,221,280 | $38.86 | $38.18 $39.69 |
| Sep 29, 2026 | $38.00 | $38.37 | $37.41 | $38.10 | +$0.36 | +0.95% | 3,403,985 | $37.97 | $37.41 $38.37 |
| Sep 28, 2026 | $37.41 | $38.38 | $37.40 | $37.74 | $-0.15 | -0.40% | 4,554,181 | $37.83 | $37.40 $38.38 |
| Sep 25, 2026 | $38.43 | $38.80 | $37.80 | $37.89 | $-0.62 | -1.61% | 3,256,312 | $38.11 | $37.80 $38.80 |
| Sep 24, 2026 | $38.45 | $38.82 | $37.90 | $38.51 | +$0.08 | +0.21% | 2,780,211 | $38.43 | $37.90 $38.82 |
| Sep 23, 2026 | $38.73 | $39.03 | $37.72 | $38.43 | $-0.33 | -0.85% | 4,528,200 | $38.48 | $37.72 $39.03 |
| Sep 22, 2026 | $39.85 | $40.10 | $38.58 | $38.76 | $-0.39 | -1.00% | 5,916,751 | $39.01 | $38.58 $40.10 |
| Sep 21, 2026 | $40.55 | $40.56 | $38.28 | $39.15 | $-0.88 | -2.20% | 6,349,795 | $38.88 | $38.28 $40.56 |
| Sep 18, 2026 | $40.44 | $40.60 | $39.51 | $40.03 | $-0.13 | -0.32% | 6,641,614 | $39.99 | $39.51 $40.60 |
| Sep 17, 2026 | $41.89 | $42.16 | $40.11 | $40.16 | $-1.21 | -2.92% | 5,417,866 | $40.72 | $40.11 $42.16 |
| Sep 16, 2026 | $42.08 | $42.49 | $41.17 | $41.37 | $-0.61 | -1.45% | 4,429,721 | $41.75 | $41.17 $42.49 |
| Sep 15, 2026 | $44.11 | $44.27 | $41.89 | $41.98 | $-2.07 | -4.70% | 4,438,398 | $42.40 | $41.89 $44.27 |
| Sep 14, 2026 | $43.25 | $44.30 | $43.15 | $44.05 | +$0.15 | +0.34% | 3,074,521 | $43.86 | $43.15 $44.30 |
| Sep 11, 2026 | $43.75 | $44.54 | $43.31 | $43.90 | +$0.46 | +1.06% | 3,051,706 | $43.94 | $43.31 $44.54 |
| Sep 10, 2026 | $44.50 | $44.87 | $43.29 | $43.44 | $-1.52 | -3.38% | 5,380,037 | $43.70 | $43.29 $44.87 |
| Sep 9, 2026 | $45.55 | $45.70 | $44.77 | $44.96 | $-0.92 | -2.01% | 2,836,901 | $45.15 | $44.77 $45.70 |
| Sep 8, 2026 | $46.49 | $47.48 | $45.73 | $45.88 | $-0.70 | -1.50% | 3,885,857 | $46.10 | $45.73 $47.48 |
| Sep 4, 2026 | $45.88 | $46.85 | $45.25 | $46.58 | +$0.34 | +0.74% | 2,810,755 | $46.34 | $45.25 $46.85 |
| Sep 3, 2026 | $48.40 | $48.67 | $46.10 | $46.24 | $-1.89 | -3.93% | 4,976,291 | $46.53 | $46.10 $48.67 |
| Sep 2, 2026 | $46.11 | $48.29 | $45.88 | $48.13 | +$1.82 | +3.93% | 4,378,695 | $47.89 | $45.88 $48.29 |
| Sep 1, 2026 | $48.13 | $48.51 | $45.60 | $46.31 | $-2.55 | -5.22% | 7,246,599 | $46.68 | $45.60 $48.51 |
| Aug 31, 2026 | $49.60 | $50.13 | $48.61 | $48.86 | $-1.05 | -2.10% | 2,970,796 | $49.01 | $48.61 $50.13 |
| Aug 28, 2026 | $51.25 | $51.72 | $49.84 | $49.91 | $-0.80 | -1.58% | 2,612,887 | $50.30 | $49.84 $51.72 |
| Aug 27, 2026 | $51.66 | $51.83 | $50.50 | $50.71 | $-0.52 | -1.02% | 2,459,762 | $51.07 | $50.50 $51.83 |
| Aug 26, 2026 | $50.89 | $51.29 | $49.91 | $51.23 | +$0.15 | +0.29% | 3,052,692 | $51.00 | $49.91 $51.29 |
| Aug 25, 2026 | $51.85 | $52.57 | $50.73 | $51.08 | $-0.87 | -1.67% | 4,002,626 | $51.40 | $50.73 $52.57 |
| Aug 24, 2026 | $50.48 | $52.27 | $50.34 | $51.95 | +$2.08 | +4.17% | 4,196,850 | $51.65 | $50.34 $52.27 |
| Aug 21, 2026 | $49.36 | $49.97 | $48.91 | $49.87 | +$0.50 | +1.01% | 2,579,819 | $49.64 | $48.91 $49.97 |