Dutch Bros Inc. (BROS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

28.59

-0.30

(-1.04%)

At close: 04:00PM EDT

28.73

+0.14

(+0.49%)

After hours:

07:58PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	28.80	28.96	28.44	28.59	28.59	1,063,500
Apr 25, 2024	28.36	29.03	28.01	28.89	28.89	1,444,700
Apr 24, 2024	28.75	28.94	28.19	28.53	28.53	1,439,900
Apr 23, 2024	28.89	29.52	28.79	28.81	28.81	1,889,500
Apr 22, 2024	29.96	30.05	28.52	28.80	28.80	2,302,400
Apr 19, 2024	30.02	30.38	29.74	29.97	29.97	1,694,700
Apr 18, 2024	30.66	31.20	30.13	30.17	30.17	1,657,900
Apr 17, 2024	32.01	32.01	30.26	30.60	30.60	3,341,200
Apr 16, 2024	31.62	31.92	31.16	31.74	31.74	1,329,500
Apr 15, 2024	32.10	32.70	31.84	31.85	31.85	1,218,200
Apr 12, 2024	32.82	33.02	31.79	31.95	31.95	1,474,800
Apr 11, 2024	32.69	32.94	31.89	32.89	32.89	1,482,700
Apr 10, 2024	32.18	33.40	32.10	32.74	32.74	1,384,300
Apr 09, 2024	32.44	32.95	32.12	32.70	32.70	1,709,500
Apr 08, 2024	33.10	33.20	32.24	32.36	32.36	1,320,300
Apr 05, 2024	32.45	32.97	32.17	32.87	32.87	1,585,400
Apr 04, 2024	32.88	33.68	32.26	32.49	32.49	2,116,900
Apr 03, 2024	32.20	33.21	32.11	32.71	32.71	2,205,500
Apr 02, 2024	32.56	32.56	31.46	31.64	31.64	1,876,600
Apr 01, 2024	33.12	33.40	32.69	32.94	32.94	1,657,500
Mar 28, 2024	33.33	33.50	32.62	33.00	33.00	1,451,500
Mar 27, 2024	33.20	33.29	32.02	33.15	33.15	2,358,300
Mar 26, 2024	33.80	33.81	32.91	33.08	33.08	1,816,300
Mar 25, 2024	33.65	34.02	33.35	33.54	33.54	2,375,700
Mar 22, 2024	33.35	33.89	32.66	33.57	33.57	9,768,700
Mar 21, 2024	34.25	36.17	34.25	35.62	35.62	2,370,700
Mar 20, 2024	33.84	34.68	33.50	34.24	34.24	1,671,500
Mar 19, 2024	34.00	34.77	33.29	33.71	33.71	2,051,900
Mar 18, 2024	34.00	34.43	33.84	34.15	34.15	1,088,300
Mar 15, 2024	33.72	34.19	33.42	33.94	33.94	1,271,800
Mar 14, 2024	34.34	35.03	33.40	33.78	33.78	2,366,600
Mar 13, 2024	33.74	34.49	33.57	34.37	34.37	2,112,000
Mar 12, 2024	31.92	34.26	31.82	33.69	33.69	3,882,100
Mar 11, 2024	30.28	32.25	30.19	31.81	31.81	3,631,500
Mar 08, 2024	30.15	30.61	30.00	30.24	30.24	1,417,800
Mar 07, 2024	30.34	30.68	29.77	29.92	29.92	1,435,100
Mar 06, 2024	30.61	30.89	29.62	30.06	30.06	1,511,700
Mar 05, 2024	30.25	30.93	30.14	30.36	30.36	1,523,800
Mar 04, 2024	30.00	30.83	29.90	30.52	30.52	3,045,500
Mar 01, 2024	29.04	29.86	28.65	29.67	29.67	1,719,900
Feb 29, 2024	28.83	29.43	28.34	29.13	29.13	2,330,500
Feb 28, 2024	28.61	29.52	28.29	28.70	28.70	8,282,300
Feb 27, 2024	28.91	29.93	28.55	29.73	29.73	2,253,500
Feb 26, 2024	28.59	30.07	28.27	28.81	28.81	3,163,500
Feb 23, 2024	27.38	28.75	26.87	28.70	28.70	3,238,500
Feb 22, 2024	28.77	29.22	26.38	27.40	27.40	6,041,200
Feb 21, 2024	27.09	27.60	26.75	27.04	27.04	2,906,900
Feb 20, 2024	27.43	27.60	27.14	27.14	27.14	1,551,300
Feb 16, 2024	27.34	27.72	27.17	27.40	27.40	1,293,900
Feb 15, 2024	27.64	27.76	27.22	27.48	27.48	865,500
Feb 14, 2024	26.96	27.56	26.32	27.54	27.54	1,345,300
Feb 13, 2024	27.17	27.35	26.39	26.58	26.58	1,329,100
Feb 12, 2024	27.19	27.96	27.15	27.78	27.78	1,407,000
Feb 09, 2024	26.50	27.01	26.30	26.99	26.99	1,197,300
Feb 08, 2024	25.63	26.40	25.50	26.39	26.39	1,208,300
Feb 07, 2024	25.77	25.94	25.46	25.75	25.75	1,108,200
Feb 06, 2024	25.89	26.08	25.65	25.75	25.75	1,623,400
Feb 05, 2024	26.50	26.55	25.83	25.95	25.95	1,415,100
Feb 02, 2024	26.82	26.90	26.50	26.77	26.77	958,800
Feb 01, 2024	26.94	27.16	26.38	27.15	27.15	977,900
Jan 31, 2024	27.74	27.86	26.75	26.85	26.85	907,100
Jan 30, 2024	27.50	27.62	27.19	27.61	27.61	888,400
Jan 29, 2024	27.49	27.78	27.15	27.66	27.66	823,100
Jan 26, 2024	27.62	27.97	27.30	27.50	27.50	868,100
Jan 25, 2024	27.48	27.76	27.15	27.57	27.57	987,400
Jan 24, 2024	27.70	27.70	27.10	27.49	27.49	1,011,600
Jan 23, 2024	27.47	27.69	27.11	27.52	27.52	1,228,000
Jan 22, 2024	28.40	28.84	26.98	27.30	27.30	1,850,500
Jan 19, 2024	27.76	28.34	27.13	28.22	28.22	1,527,000
Jan 18, 2024	28.29	28.42	27.68	27.68	27.68	1,489,900
Jan 17, 2024	27.49	28.18	27.37	28.11	28.11	1,212,400
Jan 16, 2024	28.80	28.81	27.67	27.73	27.73	1,439,100
Jan 12, 2024	28.18	28.64	27.76	27.86	27.86	958,900
Jan 11, 2024	29.51	29.59	28.16	28.17	28.17	1,483,000
Jan 10, 2024	28.70	29.76	28.64	29.48	29.48	1,605,100
Jan 09, 2024	29.47	29.62	28.59	28.63	28.63	2,211,900
Jan 08, 2024	31.24	31.50	28.34	29.69	29.69	3,998,600
Jan 05, 2024	30.90	31.78	30.80	31.11	31.11	1,860,100
Jan 04, 2024	31.06	31.17	30.45	31.01	31.01	1,255,400
Jan 03, 2024	30.57	31.81	30.44	31.03	31.03	991,500
Jan 02, 2024	31.45	31.93	30.76	31.06	31.06	1,254,000
Dec 29, 2023	31.75	32.19	31.60	31.67	31.67	1,145,600
Dec 28, 2023	31.90	32.31	31.77	31.90	31.90	1,565,700
Dec 27, 2023	31.07	32.00	30.89	32.00	32.00	1,366,700
Dec 26, 2023	30.41	31.23	30.29	30.94	30.94	2,092,300
Dec 22, 2023	29.80	31.23	29.55	31.05	31.05	2,385,300
Dec 21, 2023	29.38	29.96	29.10	29.76	29.76	1,766,900
Dec 20, 2023	29.39	29.76	28.64	28.64	28.64	1,294,000
Dec 19, 2023	29.45	29.72	29.06	29.49	29.49	1,550,600
Dec 18, 2023	29.76	30.09	29.03	29.58	29.58	1,178,800
Dec 15, 2023	30.79	30.85	29.53	29.88	29.88	1,249,500
Dec 14, 2023	29.85	30.78	29.66	30.68	30.68	3,328,700
Dec 13, 2023	29.25	29.64	28.43	29.52	29.52	1,254,100
Dec 12, 2023	28.69	29.27	28.13	29.22	29.22	874,300
Dec 11, 2023	27.66	28.85	27.57	28.70	28.70	1,237,700
Dec 08, 2023	27.50	27.83	27.14	27.66	27.66	780,900
Dec 07, 2023	27.56	27.70	26.96	27.55	27.55	924,200
Dec 06, 2023	27.31	28.56	27.01	27.60	27.60	1,797,800
Dec 05, 2023	27.11	27.28	26.78	27.01	27.01	1,129,700
Dec 04, 2023	28.24	28.38	27.23	27.41	27.41	1,536,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,263.45-1,451.30(-1.65%)

Dutch Bros Inc. (BROS)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,263.45
-1,451.30(-1.65%)