Dutch Bros Inc. Class A Common Stock (BROS)

63.12Last Price

-0.10 (-0.16%)Change

Dutch Bros Inc is a renowned coffee company that specializes in serving high-quality, handcrafted beverages, including coffee, flavored sodas, and smoothies, through a vibrant drive-thru service model

Founded in 1992, the company has established itself as a popular destination for coffee enthusiasts, offering a welcoming and energetic atmosphere complemented by its friendly barista team. With a focus on community engagement and customer experience, Dutch Bros has expanded its footprint across the United States, making it a well-loved brand among coffee lovers seeking a quick and enjoyable caffeinated experience.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	61.73	63.98	61.45	63.22	2,360,078	63.22
1/29/2025	60.20	62.24	59.91	61.86	2,412,539	61.86
1/28/2025	59.71	60.85	59.08	59.59	1,045,762	59.59
1/27/2025	58.78	60.16	57.78	59.34	1,954,392	59.34
1/24/2025	60.59	60.88	59.97	60.20	1,532,219	60.20
1/23/2025	60.11	60.99	58.97	60.91	1,315,072	60.91
1/22/2025	60.16	60.23	58.78	60.21	1,490,114	60.21
1/21/2025	60.40	61.10	59.33	60.04	1,637,681	60.04
1/17/2025	60.49	61.33	59.47	59.70	2,201,896	59.70
1/16/2025	59.22	61.09	58.74	60.47	2,141,250	60.47
1/15/2025	60.00	60.57	58.31	58.89	3,087,127	58.89
1/14/2025	56.55	59.99	56.51	59.08	4,058,912	59.08
1/13/2025	56.28	57.46	54.87	55.77	3,149,022	55.77
1/10/2025	55.80	57.64	54.79	57.21	2,894,539	57.21
1/08/2025	57.24	57.70	55.40	56.20	2,168,980	56.20
1/07/2025	58.84	59.18	56.16	57.53	2,309,599	57.53
1/06/2025	58.21	58.95	57.20	57.78	3,063,507	57.78
1/03/2025	56.82	58.10	56.02	56.35	2,866,999	56.35
1/02/2025	52.80	56.41	52.50	56.31	3,610,801	56.31
12/31/2024	52.55	0.00	52.55	52.38	0	52.38
12/30/2024	52.25	53.11	51.70	52.55	1,955,084	52.55
12/27/2024	55.41	55.56	53.00	53.36	2,025,602	53.36
12/26/2024	54.50	55.86	53.76	55.82	1,178,744	55.82
12/24/2024	52.99	55.24	52.66	54.81	1,112,150	54.81
12/23/2024	53.56	53.94	51.75	52.96	1,816,713	52.96
12/20/2024	51.64	54.55	51.53	54.06	2,953,411	54.06
12/19/2024	52.24	53.40	52.13	52.16	1,611,232	52.16
12/18/2024	53.29	54.35	50.71	51.27	2,205,698	51.27
12/17/2024	53.89	54.67	52.45	52.96	2,426,638	52.96
12/16/2024	52.29	53.97	52.29	53.97	2,685,076	53.97
12/13/2024	52.79	53.12	51.13	52.06	1,888,195	52.06
12/12/2024	52.95	53.55	52.33	52.53	2,358,661	52.53
12/11/2024	52.42	52.92	51.85	52.90	1,791,562	52.90
12/10/2024	53.41	53.65	51.72	51.98	1,790,438	51.98
12/09/2024	55.04	55.23	52.10	53.25	2,423,488	53.25
12/06/2024	55.30	56.10	54.61	55.14	2,402,904	55.14
12/05/2024	54.08	54.71	53.73	53.98	1,657,880	53.98
12/04/2024	55.25	55.79	54.07	54.22	1,914,115	54.22
12/03/2024	54.05	55.10	53.32	54.39	2,358,115	54.39
12/02/2024	53.67	54.94	53.60	54.50	1,790,609	54.50
11/29/2024	53.86	54.59	53.66	53.73	1,223,418	53.73
11/27/2024	52.51	53.16	52.04	53.15	1,647,606	53.15
11/26/2024	51.94	53.29	51.80	52.97	1,599,516	52.97
11/25/2024	51.81	52.44	51.46	51.91	2,840,661	51.91
11/22/2024	51.79	52.15	50.75	51.20	2,796,481	51.20
11/21/2024	51.40	52.88	51.19	52.07	2,559,928	52.07
11/20/2024	50.00	52.98	49.58	52.62	4,834,417	52.62
11/19/2024	47.34	49.85	47.20	49.81	3,767,253	49.81
11/18/2024	46.61	49.01	46.53	47.72	3,871,414	47.72
11/15/2024	46.09	46.82	45.99	46.61	3,322,924	46.61
11/14/2024	47.00	47.70	46.34	46.90	2,298,893	46.90
11/13/2024	49.01	49.36	47.41	47.45	2,566,228	47.45
11/12/2024	47.81	49.50	47.81	48.78	3,872,350	48.78
11/11/2024	47.97	48.95	46.51	48.44	5,929,346	48.44
11/08/2024	44.03	47.38	43.62	47.18	6,644,816	47.18
11/07/2024	43.65	50.24	43.50	44.77	20,541,804	44.77
11/06/2024	34.50	35.40	33.80	34.94	5,967,634	34.94
11/05/2024	32.93	33.72	32.68	33.63	2,621,969	33.63
11/04/2024	33.10	34.22	32.79	33.00	2,439,088	33.00
11/01/2024	33.31	33.78	32.91	33.40	2,273,523	33.40
10/31/2024	33.00	33.59	32.81	33.12	2,083,039	33.12