7,556.75

-40.00

-0.53%

51,734.00

-161.00

-0.31%

28,108.75

-197.00

-0.70%

Russell 2000 Futures

2,817.30

-7.70

-0.27%

4.9520

+0.0580

+1.19%

20.83

-0.32

-1.51%

3,978.70

+38.30

+0.97%

77,675.74

+1,159.81

+1.52%

Crude Oil Dec 26

96.23

+0.14

+0.15%

US Private Equity

10,855.23

+18.94

+0.17%

NYSE - BOATS Real Time Price USD

Dutch Bros Inc. (BROS)

43.58 -0.29 (-0.66%)

At close: November 3 at 4:00:02 PM EST

43.34 -0.24 (-0.55%)

Overnight: 10:07:04 PM EST

Trade BROS on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	43.99	44.53	43.24	43.58	43.58	3,956,000
Nov 2, 2026	42.60	45.17	42.60	43.87	43.87	5,832,800
Oct 30, 2026	44.00	44.60	42.65	42.87	42.87	3,495,000
Oct 29, 2026	43.32	44.25	43.00	43.98	43.98	3,944,000
Oct 28, 2026	42.30	43.91	42.05	42.93	42.93	5,170,100
Oct 27, 2026	41.87	41.97	40.85	41.64	41.64	4,106,300
Oct 26, 2026	41.67	42.89	41.11	42.02	42.02	3,562,200
Oct 23, 2026	40.80	41.72	40.11	41.49	41.49	3,404,100
Oct 22, 2026	40.78	42.62	40.60	41.75	41.75	5,140,700
Oct 21, 2026	43.05	43.22	41.75	42.26	42.26	4,481,500
Oct 20, 2026	43.28	44.10	43.10	43.82	43.82	4,704,500
Oct 19, 2026	41.55	42.94	41.01	42.86	42.86	4,475,600
Oct 16, 2026	41.55	42.70	40.61	41.16	41.16	4,773,600
Oct 15, 2026	39.44	41.20	39.21	41.10	41.10	4,709,600
Oct 14, 2026	37.62	39.26	37.35	39.17	39.17	4,741,600
Oct 13, 2026	37.50	38.36	37.21	37.98	37.98	2,863,300
Oct 12, 2026	38.22	38.22	36.51	37.28	37.28	4,428,100
Oct 9, 2026	39.57	39.80	37.88	38.05	38.05	4,190,700
Oct 8, 2026	38.04	40.16	37.93	39.78	39.78	6,050,300
Oct 7, 2026	38.73	38.90	38.15	38.18	38.18	3,819,800
Oct 6, 2026	38.50	39.22	38.15	39.06	39.06	4,409,500
Oct 5, 2026	38.79	39.06	37.42	38.23	38.23	4,463,000
Oct 2, 2026	38.95	39.25	38.49	38.67	38.67	3,024,400
Oct 1, 2026	38.50	38.85	37.51	38.61	38.61	3,808,700
Sep 30, 2026	38.88	39.69	38.18	38.56	38.56	5,218,700
Sep 29, 2026	38.00	38.37	37.41	38.10	38.10	3,402,700
Sep 28, 2026	37.41	38.38	37.40	37.74	37.74	4,554,200
Sep 25, 2026	38.43	38.80	37.80	37.89	37.89	3,254,000
Sep 24, 2026	38.45	38.82	37.90	38.51	38.51	2,776,400
Sep 23, 2026	38.73	39.03	37.72	38.43	38.43	4,525,500
Sep 22, 2026	39.85	40.10	38.58	38.76	38.76	5,910,000
Sep 21, 2026	40.55	40.56	38.28	39.15	39.15	6,349,800
Sep 18, 2026	40.44	40.60	39.51	40.03	40.03	6,641,600
Sep 17, 2026	41.89	42.16	40.11	40.16	40.16	5,417,900
Sep 16, 2026	42.08	42.49	41.17	41.37	41.37	4,420,000
Sep 15, 2026	44.11	44.27	41.89	41.98	41.98	4,574,700
Sep 14, 2026	43.25	44.30	43.15	44.05	44.05	3,077,700
Sep 11, 2026	43.75	44.54	43.31	43.90	43.90	3,048,500
Sep 10, 2026	44.50	44.87	43.29	43.44	43.44	5,373,700
Sep 9, 2026	45.55	45.70	44.77	44.96	44.96	2,835,600
Sep 8, 2026	46.49	47.48	45.72	45.88	45.88	3,885,900
Sep 4, 2026	45.88	46.85	45.25	46.58	46.58	2,810,800
Sep 3, 2026	48.40	48.67	46.10	46.24	46.24	4,971,600
Sep 2, 2026	46.11	48.29	45.88	48.13	48.13	4,395,100
Sep 1, 2026	48.13	48.51	45.60	46.31	46.31	7,240,600
Aug 31, 2026	49.60	50.13	48.61	48.86	48.86	2,967,800
Aug 28, 2026	51.25	51.72	49.84	49.91	49.91	2,607,700
Aug 27, 2026	51.66	51.83	50.50	50.71	50.71	2,457,800
Aug 26, 2026	50.89	51.29	49.91	51.23	51.23	3,046,800
Aug 25, 2026	51.85	52.57	50.73	51.08	51.08	4,000,600
Aug 24, 2026	50.48	52.27	50.34	51.95	51.95	4,195,300
Aug 21, 2026	49.36	49.97	48.91	49.87	49.87	2,573,200
Aug 20, 2026	50.20	50.25	48.65	49.37	49.37	3,769,000
Aug 19, 2026	48.25	51.18	48.07	50.27	50.27	4,459,400
Aug 18, 2026	49.89	50.24	48.37	48.44	48.44	5,506,400
Aug 17, 2026	52.00	52.00	49.79	50.42	50.42	4,803,400
Aug 14, 2026	51.23	52.55	51.20	52.02	52.02	3,581,300
Aug 13, 2026	51.42	52.79	50.87	51.13	51.13	3,539,700
Aug 12, 2026	50.00	51.48	49.72	51.02	51.02	4,291,400
Aug 11, 2026	51.64	52.02	49.50	49.57	49.57	4,461,300
Aug 10, 2026	52.85	53.24	50.98	51.29	51.29	5,334,900
Aug 7, 2026	53.85	53.95	52.21	53.01	53.01	7,219,800
Aug 6, 2026	56.46	56.46	53.01	53.33	53.33	16,104,000
Aug 5, 2026	65.19	66.47	64.56	65.67	65.67	3,876,500
Aug 4, 2026	65.45	65.51	63.91	64.11	64.11	3,575,500
Aug 3, 2026	67.15	68.20	64.39	64.98	64.98	3,119,200
Jul 31, 2026	65.69	67.02	65.45	65.83	65.83	2,004,100
Jul 30, 2026	65.77	67.24	64.68	65.43	65.43	2,170,200
Jul 29, 2026	64.08	66.49	64.00	64.61	64.61	3,483,900
Jul 28, 2026	64.81	66.21	64.18	64.67	64.67	2,383,400
Jul 27, 2026	65.51	66.21	64.51	65.70	65.70	3,055,600
Jul 24, 2026	64.24	65.50	62.92	64.00	64.00	1,591,000
Jul 23, 2026	64.00	64.93	63.24	63.99	63.99	1,639,600
Jul 22, 2026	65.75	66.46	64.30	64.95	64.95	1,858,500
Jul 21, 2026	66.78	68.22	66.05	66.13	66.13	2,430,800
Jul 20, 2026	69.09	69.87	65.76	66.25	66.25	2,450,400
Jul 17, 2026	66.36	69.39	65.85	68.36	68.36	3,063,600
Jul 16, 2026	63.30	65.61	63.27	65.35	65.35	1,765,300
Jul 15, 2026	64.30	66.91	63.64	63.86	63.86	2,850,300
Jul 14, 2026	67.27	67.96	64.00	64.05	64.05	2,858,500
Jul 13, 2026	68.00	68.29	66.09	66.46	66.46	2,576,000
Jul 10, 2026	65.86	67.94	65.27	67.56	67.56	2,051,100
Jul 9, 2026	64.72	66.54	64.22	65.64	65.64	3,120,800
Jul 8, 2026	65.12	65.72	62.40	64.93	64.93	3,641,500
Jul 7, 2026	67.63	68.68	65.20	66.28	66.28	3,374,500
Jul 6, 2026	72.36	72.75	67.83	68.09	68.09	3,390,600
Jul 2, 2026	73.71	74.02	71.22	72.16	72.16	3,090,700
Jul 1, 2026	72.76	73.67	71.83	73.31	73.31	2,849,400
Jun 30, 2026	71.49	73.03	70.50	71.81	71.81	2,645,100
Jun 29, 2026	72.00	73.77	70.57	71.69	71.69	3,631,200
Jun 26, 2026	65.88	71.94	65.77	71.85	71.85	5,302,400
Jun 25, 2026	66.95	68.17	65.77	66.60	66.60	3,697,700
Jun 24, 2026	66.96	68.70	66.63	67.15	67.15	2,871,600
Jun 23, 2026	65.84	68.55	65.04	67.44	67.44	2,406,700
Jun 22, 2026	71.00	71.53	66.90	67.03	67.03	3,424,400
Jun 18, 2026	67.04	71.72	66.87	70.72	70.72	5,781,700
Jun 17, 2026	65.79	68.00	65.55	65.72	65.72	2,992,300
Jun 16, 2026	66.75	67.98	65.81	66.03	66.03	2,805,700
Jun 15, 2026	67.05	68.50	66.41	66.51	66.51	3,794,300
Jun 12, 2026	65.00	66.74	64.07	65.89	65.89	4,832,900
Jun 11, 2026	60.68	65.15	59.47	65.03	65.03	5,956,400
Jun 10, 2026	57.92	61.31	56.98	60.28	60.28	6,705,200
Jun 9, 2026	56.42	58.64	55.76	57.79	57.79	3,415,500
Jun 8, 2026	55.11	57.27	54.00	56.25	56.25	2,242,900
Jun 5, 2026	56.00	56.58	54.51	55.52	55.52	2,349,600
Jun 4, 2026	56.83	58.50	55.15	55.92	55.92	3,373,200
Jun 3, 2026	56.85	57.01	54.96	56.60	56.60	2,845,900
Jun 2, 2026	57.47	58.76	56.70	57.86	57.86	2,492,500
Jun 1, 2026	57.40	58.93	57.35	58.89	58.89	2,954,100
May 29, 2026	56.56	58.78	56.18	58.00	58.00	3,800,300
May 28, 2026	55.10	56.79	54.80	56.56	56.56	2,785,700
May 27, 2026	54.44	56.60	54.30	55.91	55.91	3,847,200
May 26, 2026	52.11	53.67	52.08	53.57	53.57	3,194,200
May 22, 2026	54.00	54.33	51.80	52.12	52.12	2,877,800
May 21, 2026	54.25	55.16	52.80	53.46	53.46	3,576,700
May 20, 2026	53.28	55.45	52.15	55.11	55.11	3,833,300
May 19, 2026	53.10	54.38	52.06	52.77	52.77	3,791,200
May 18, 2026	50.62	53.21	50.27	52.74	52.74	4,311,100
May 15, 2026	49.50	51.96	49.12	51.01	51.01	3,548,500
May 14, 2026	49.19	50.21	48.75	50.00	50.00	4,154,100
May 13, 2026	50.34	50.85	48.32	48.40	48.40	3,310,700
May 12, 2026	50.67	51.33	49.35	50.68	50.68	4,971,600
May 11, 2026	53.00	53.53	50.83	51.13	51.13	4,448,900
May 8, 2026	54.23	54.39	51.54	52.71	52.71	5,805,200
May 7, 2026	54.00	55.00	51.55	53.54	53.54	12,790,900
May 6, 2026	58.34	59.74	57.32	59.06	59.06	9,973,800
May 5, 2026	57.28	58.18	56.64	57.17	57.17	4,526,900
May 4, 2026	56.49	57.94	54.94	56.84	56.84	4,138,500
May 1, 2026	57.94	58.61	56.63	56.95	56.95	3,241,400
Apr 30, 2026	55.77	58.41	55.40	57.51	57.51	3,280,000
Apr 29, 2026	54.93	56.06	54.73	55.34	55.34	2,626,800
Apr 28, 2026	56.53	57.28	55.26	55.38	55.38	3,502,600
Apr 27, 2026	57.44	58.64	56.90	57.38	57.38	3,457,400
Apr 24, 2026	55.04	57.71	54.68	57.44	57.44	3,880,600
Apr 23, 2026	56.35	57.00	53.77	54.54	54.54	3,312,300
Apr 22, 2026	54.10	56.86	54.09	56.07	56.07	3,976,900
Apr 21, 2026	54.62	56.30	53.55	53.63	53.63	4,976,000
Apr 20, 2026	52.79	54.63	51.89	54.62	54.62	4,077,700
Apr 17, 2026	52.01	54.32	52.00	53.44	53.44	5,945,100
Apr 16, 2026	51.90	52.87	50.26	50.60	50.60	5,491,600
Apr 15, 2026	52.15	53.39	51.71	51.72	51.72	3,916,900
Apr 14, 2026	53.15	53.80	51.08	52.11	52.11	6,038,500
Apr 13, 2026	54.27	54.62	51.80	52.86	52.86	6,429,200
Apr 10, 2026	56.68	56.75	54.88	55.88	55.88	2,422,600
Apr 9, 2026	54.85	56.81	54.69	55.85	55.85	3,357,900
Apr 8, 2026	56.53	58.20	55.15	55.50	55.50	4,407,100
Apr 7, 2026	52.34	53.70	52.16	53.03	53.03	4,403,300
Apr 6, 2026	50.27	53.64	49.75	53.03	53.03	3,473,800
Apr 2, 2026	48.99	51.14	48.52	50.35	50.35	2,394,900
Apr 1, 2026	51.42	51.93	49.98	50.56	50.56	2,978,200
Mar 31, 2026	49.18	51.17	48.87	50.66	50.66	4,200,100
Mar 30, 2026	47.41	49.14	47.13	47.99	47.99	3,475,000
Mar 27, 2026	47.50	47.76	44.58	46.69	46.69	4,807,700
Mar 26, 2026	50.28	50.65	47.95	48.02	48.02	3,347,900
Mar 25, 2026	53.46	53.80	49.80	51.33	51.33	2,867,200
Mar 24, 2026	51.81	53.50	51.50	52.67	52.67	3,239,800
Mar 23, 2026	51.45	53.30	51.39	52.43	52.43	3,967,000
Mar 20, 2026	50.43	51.75	49.69	50.00	50.00	3,353,700
Mar 19, 2026	50.41	51.40	49.08	50.93	50.93	3,383,000
Mar 18, 2026	50.95	52.33	50.70	51.18	51.18	2,993,200
Mar 17, 2026	50.77	51.74	50.68	51.29	51.29	3,330,300
Mar 16, 2026	47.84	50.40	47.80	50.25	50.25	3,631,500
Mar 13, 2026	48.86	49.10	47.08	47.30	47.30	4,406,000
Mar 12, 2026	51.05	51.93	48.13	48.17	48.17	4,579,700
Mar 11, 2026	52.34	52.53	50.85	51.59	51.59	2,663,700
Mar 10, 2026	52.38	53.08	51.76	52.21	52.21	2,945,300
Mar 9, 2026	50.39	52.65	48.62	52.45	52.45	5,455,600
Mar 6, 2026	53.12	53.82	50.90	51.31	51.31	4,856,100
Mar 5, 2026	52.56	55.09	52.12	54.51	54.51	4,775,800
Mar 4, 2026	53.29	54.12	52.50	52.70	52.70	3,667,800
Mar 3, 2026	52.00	53.80	50.52	53.03	53.03	3,708,400
Mar 2, 2026	53.38	54.48	52.01	53.24	53.24	4,785,900
Feb 27, 2026	52.27	53.72	51.26	53.61	53.61	3,714,800
Feb 26, 2026	52.00	54.19	51.17	53.91	53.91	5,776,400
Feb 25, 2026	49.50	50.92	49.37	50.85	50.85	4,815,400
Feb 24, 2026	46.77	49.36	46.52	49.19	49.19	4,492,300
Feb 23, 2026	48.00	48.52	46.73	47.28	47.28	5,186,000
Feb 20, 2026	49.38	49.90	48.03	48.81	48.81	5,685,500
Feb 19, 2026	53.17	53.23	48.92	49.73	49.73	10,593,800
Feb 18, 2026	54.27	55.93	53.03	53.42	53.42	5,205,400
Feb 17, 2026	54.14	54.35	50.61	53.61	53.61	7,814,200
Feb 13, 2026	59.50	59.83	49.94	53.20	53.20	20,280,100
Feb 12, 2026	54.00	54.50	50.14	50.82	50.82	7,813,900
Feb 11, 2026	55.30	55.60	53.17	53.52	53.52	6,003,100
Feb 10, 2026	56.50	56.76	54.99	55.05	55.05	5,398,900
Feb 9, 2026	57.00	57.50	55.52	56.85	56.85	6,740,000
Feb 6, 2026	53.55	57.14	53.17	57.04	57.04	4,983,800
Feb 5, 2026	54.08	54.72	51.76	52.42	52.42	4,487,200
Feb 4, 2026	53.02	54.69	52.64	54.48	54.48	5,750,300
Feb 3, 2026	55.65	55.69	52.15	53.49	53.49	6,527,600
Feb 2, 2026	54.05	56.57	52.89	55.77	55.77	6,661,900
Jan 30, 2026	57.39	57.46	53.15	54.39	54.39	24,341,100
Jan 29, 2026	57.10	57.79	55.90	57.47	57.47	5,137,200
Jan 28, 2026	59.51	59.71	57.26	57.44	57.44	7,875,000
Jan 27, 2026	59.09	59.17	57.68	57.82	57.82	4,350,500
Jan 26, 2026	61.70	62.88	58.75	58.88	58.88	4,993,800
Jan 23, 2026	60.91	61.46	59.90	60.97	60.97	2,810,700
Jan 22, 2026	61.73	63.12	60.46	60.64	60.64	2,737,800
Jan 21, 2026	61.48	62.59	59.84	61.18	61.18	3,002,400
Jan 20, 2026	61.17	63.75	61.17	61.41	61.41	2,945,100
Jan 16, 2026	61.00	63.03	61.00	62.15	62.15	3,541,700
Jan 15, 2026	62.20	62.78	60.84	61.14	61.14	3,293,600
Jan 14, 2026	60.61	63.29	59.82	62.49	62.49	3,495,900
Jan 13, 2026	61.00	61.73	59.50	61.00	61.00	2,119,600
Jan 12, 2026	62.12	62.73	60.58	61.69	61.69	2,293,100
Jan 9, 2026	62.91	63.65	61.61	62.37	62.37	2,129,500
Jan 8, 2026	62.49	63.90	61.52	63.06	63.06	2,560,900
Jan 7, 2026	63.36	63.95	62.46	63.21	63.21	2,067,600
Jan 6, 2026	59.89	63.77	58.65	63.26	63.26	4,774,000
Jan 5, 2026	62.29	62.50	59.59	60.12	60.12	3,109,900
Jan 2, 2026	61.36	62.38	60.23	62.16	62.16	2,578,800
Dec 31, 2025	61.87	62.40	60.82	61.22	61.22	2,654,200
Dec 30, 2025	64.00	64.11	61.91	62.04	62.04	2,216,600
Dec 29, 2025	64.09	65.00	64.01	64.48	64.48	3,052,000
Dec 26, 2025	64.08	64.12	63.57	64.01	64.01	1,829,800
Dec 24, 2025	63.02	64.17	62.61	64.10	64.10	1,193,700
Dec 23, 2025	63.79	63.96	62.25	63.52	63.52	2,875,800
Dec 22, 2025	64.63	65.45	63.58	64.38	64.38	4,126,100
Dec 19, 2025	64.99	65.29	63.86	64.83	64.83	3,447,900
Dec 18, 2025	64.50	65.93	64.35	64.97	64.97	4,607,800
Dec 17, 2025	62.75	65.39	62.61	63.01	63.01	4,763,900
Dec 16, 2025	61.03	62.95	61.00	62.00	62.00	2,606,300
Dec 15, 2025	61.64	62.52	60.50	60.59	60.59	2,438,200
Dec 12, 2025	61.44	62.40	60.25	61.16	61.16	1,953,300
Dec 11, 2025	60.86	62.18	60.50	61.12	61.12	1,876,200
Dec 10, 2025	59.35	61.40	59.34	61.01	61.01	3,182,200
Dec 9, 2025	58.69	59.50	57.95	58.90	58.90	1,985,200
Dec 8, 2025	58.30	58.50	57.30	58.08	58.08	2,164,300
Dec 5, 2025	61.00	61.02	57.77	58.43	58.43	3,690,500
Dec 4, 2025	61.84	62.30	60.44	60.89	60.89	1,717,100
Dec 3, 2025	60.00	61.96	59.60	61.21	61.21	3,591,700
Dec 2, 2025	59.63	59.82	58.51	58.94	58.94	2,205,900
Dec 1, 2025	58.66	60.58	58.13	59.36	59.36	3,011,300
Nov 28, 2025	58.80	59.76	58.61	58.61	58.61	1,240,200
Nov 26, 2025	57.38	60.09	57.00	58.28	58.28	3,903,500
Nov 25, 2025	53.42	57.73	53.02	57.37	57.37	7,076,800
Nov 24, 2025	55.08	55.25	52.32	53.36	53.36	4,241,100
Nov 21, 2025	51.60	55.65	51.45	54.84	54.84	4,881,600
Nov 20, 2025	51.50	53.24	50.56	50.87	50.87	4,058,300
Nov 19, 2025	51.50	51.50	49.52	50.22	50.22	3,136,400
Nov 18, 2025	51.01	51.95	50.44	51.30	51.30	3,028,200
Nov 17, 2025	53.66	55.22	51.01	51.62	51.62	3,387,300
Nov 14, 2025	54.29	55.18	53.28	53.71	53.71	2,674,400
Nov 13, 2025	57.25	57.90	54.50	55.37	55.37	3,188,300
Nov 12, 2025	56.99	59.42	56.53	57.62	57.62	3,816,000
Nov 11, 2025	56.43	58.50	55.38	56.01	56.01	3,003,500
Nov 10, 2025	54.61	57.31	54.49	56.68	56.68	4,575,400
Nov 7, 2025	52.67	54.14	50.69	53.43	53.43	4,758,200
Nov 6, 2025	56.31	57.06	52.62	53.22	53.22	7,639,600
Nov 5, 2025	54.83	56.98	54.15	55.56	55.56	7,212,100
Nov 4, 2025	54.05	56.33	53.35	55.17	55.17	4,777,800

Mobilize your Website

View Site in Mobile | Classic

Share by: