Canada markets closed

Dutch Bros Inc. (BROS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.85-0.10 (-0.31%)
At close: 04:00PM EDT
32.02 +0.17 (+0.53%)
After hours: 07:32PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202432.1032.7031.8431.8531.851,199,322
Apr 12, 202432.8233.0231.7931.9531.951,474,800
Apr 11, 202432.6932.9431.8932.8932.891,482,700
Apr 10, 202432.1833.4032.1032.7432.741,384,300
Apr 09, 202432.4432.9532.1232.7032.701,709,500
Apr 08, 202433.1033.2032.2432.3632.361,320,300
Apr 05, 202432.4532.9732.1732.8732.871,585,400
Apr 04, 202432.8833.6832.2632.4932.492,116,900
Apr 03, 202432.2033.2132.1132.7132.712,205,500
Apr 02, 202432.5632.5631.4631.6431.641,876,600
Apr 01, 202433.1233.4032.6932.9432.941,657,500
Mar 28, 202433.3333.5032.6233.0033.001,451,500
Mar 27, 202433.2033.2932.0233.1533.152,358,300
Mar 26, 202433.8033.8132.9133.0833.081,816,300
Mar 25, 202433.6534.0233.3533.5433.542,375,700
Mar 22, 202433.3533.8932.6633.5733.579,768,700
Mar 21, 202434.2536.1734.2535.6235.622,370,700
Mar 20, 202433.8434.6833.5034.2434.241,671,500
Mar 19, 202434.0034.7733.2933.7133.712,051,900
Mar 18, 202434.0034.4333.8434.1534.151,088,300
Mar 15, 202433.7234.1933.4233.9433.941,271,800
Mar 14, 202434.3435.0333.4033.7833.782,366,600
Mar 13, 202433.7434.4933.5734.3734.372,112,000
Mar 12, 202431.9234.2631.8233.6933.693,882,100
Mar 11, 202430.2832.2530.1931.8131.813,631,500
Mar 08, 202430.1530.6130.0030.2430.241,417,800
Mar 07, 202430.3430.6829.7729.9229.921,435,100
Mar 06, 202430.6130.8929.6230.0630.061,511,700
Mar 05, 202430.2530.9330.1430.3630.361,523,800
Mar 04, 202430.0030.8329.9030.5230.523,045,500
Mar 01, 202429.0429.8628.6529.6729.671,719,900
Feb 29, 202428.8329.4328.3429.1329.132,330,500
Feb 28, 202428.6129.5228.2928.7028.708,282,300
Feb 27, 202428.9129.9328.5529.7329.732,253,500
Feb 26, 202428.5930.0728.2728.8128.813,163,500
Feb 23, 202427.3828.7526.8728.7028.703,238,500
Feb 22, 202428.7729.2226.3827.4027.406,041,200
Feb 21, 202427.0927.6026.7527.0427.042,906,900
Feb 20, 202427.4327.6027.1427.1427.141,551,300
Feb 16, 202427.3427.7227.1727.4027.401,293,900
Feb 15, 202427.6427.7627.2227.4827.48865,500
Feb 14, 202426.9627.5626.3227.5427.541,345,300
Feb 13, 202427.1727.3526.3926.5826.581,329,100
Feb 12, 202427.1927.9627.1527.7827.781,407,000
Feb 09, 202426.5027.0126.3026.9926.991,197,300
Feb 08, 202425.6326.4025.5026.3926.391,208,300
Feb 07, 202425.7725.9425.4625.7525.751,108,200
Feb 06, 202425.8926.0825.6525.7525.751,623,400
Feb 05, 202426.5026.5525.8325.9525.951,415,100
Feb 02, 202426.8226.9026.5026.7726.77958,800
Feb 01, 202426.9427.1626.3827.1527.15977,900
Jan 31, 202427.7427.8626.7526.8526.85907,100
Jan 30, 202427.5027.6227.1927.6127.61888,400
Jan 29, 202427.4927.7827.1527.6627.66823,100
Jan 26, 202427.6227.9727.3027.5027.50868,100
Jan 25, 202427.4827.7627.1527.5727.57987,400
Jan 24, 202427.7027.7027.1027.4927.491,011,600
Jan 23, 202427.4727.6927.1127.5227.521,228,000
Jan 22, 202428.4028.8426.9827.3027.301,850,500
Jan 19, 202427.7628.3427.1328.2228.221,527,000
Jan 18, 202428.2928.4227.6827.6827.681,489,900
Jan 17, 202427.4928.1827.3728.1128.111,212,400
Jan 16, 202428.8028.8127.6727.7327.731,439,100
Jan 12, 202428.1828.6427.7627.8627.86958,900
Jan 11, 202429.5129.5928.1628.1728.171,483,000
Jan 10, 202428.7029.7628.6429.4829.481,605,100
Jan 09, 202429.4729.6228.5928.6328.632,211,900
Jan 08, 202431.2431.5028.3429.6929.693,998,600
Jan 05, 202430.9031.7830.8031.1131.111,860,100
Jan 04, 202431.0631.1730.4531.0131.011,255,400
Jan 03, 202430.5731.8130.4431.0331.03991,500
Jan 02, 202431.4531.9330.7631.0631.061,254,000
Dec 29, 202331.7532.1931.6031.6731.671,145,600
Dec 28, 202331.9032.3131.7731.9031.901,565,700
Dec 27, 202331.0732.0030.8932.0032.001,366,700
Dec 26, 202330.4131.2330.2930.9430.942,092,300
Dec 22, 202329.8031.2329.5531.0531.052,385,300
Dec 21, 202329.3829.9629.1029.7629.761,766,900
Dec 20, 202329.3929.7628.6428.6428.641,294,000
Dec 19, 202329.4529.7229.0629.4929.491,550,600
Dec 18, 202329.7630.0929.0329.5829.581,178,800
Dec 15, 202330.7930.8529.5329.8829.881,249,500
Dec 14, 202329.8530.7829.6630.6830.683,328,700
Dec 13, 202329.2529.6428.4329.5229.521,254,100
Dec 12, 202328.6929.2728.1329.2229.22874,300
Dec 11, 202327.6628.8527.5728.7028.701,237,700
Dec 08, 202327.5027.8327.1427.6627.66780,900
Dec 07, 202327.5627.7026.9627.5527.55924,200
Dec 06, 202327.3128.5627.0127.6027.601,797,800
Dec 05, 202327.1127.2826.7827.0127.011,129,700
Dec 04, 202328.2428.3827.2327.4127.411,536,700
Dec 01, 202327.1028.4426.8528.3028.302,371,700
Nov 30, 202329.5429.7126.6226.7326.733,176,000
Nov 29, 202329.7529.9529.3029.6529.651,165,300
Nov 28, 202329.0329.7129.0329.6329.631,364,800
Nov 27, 202328.8729.5128.7029.4429.441,199,400
Nov 24, 202328.8929.2028.7728.9328.93423,500
Nov 22, 202328.5729.0528.2828.8928.89965,000
Nov 21, 202328.6328.7028.1128.5028.50835,400
Nov 20, 202328.6629.1028.0728.8228.822,123,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...