Canada markets open in 9 hours 24 minutes

Dutch Bros Inc. (BROS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.46+1.16 (+3.29%)
At close: 04:00PM EDT
36.28 -0.18 (-0.49%)
After hours: 07:59PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202434.7536.4734.5136.4636.462,766,100
May 28, 202434.7235.7134.2835.3035.302,531,400
May 24, 202434.5334.7534.0434.1034.101,578,400
May 23, 202435.8535.9533.9034.2634.262,658,600
May 22, 202436.3236.9935.7635.9335.932,131,100
May 21, 202436.7636.7636.2436.2936.291,585,800
May 20, 202436.9237.2636.1836.7736.772,006,900
May 17, 202437.7637.7836.2436.7036.703,406,000
May 16, 202438.2538.4137.2137.7837.782,862,600
May 15, 202436.7138.0136.5337.5937.594,476,300
May 14, 202435.4536.3235.0436.0736.074,302,000
May 13, 202435.0036.2034.7135.1835.185,979,600
May 10, 202434.3236.2534.1236.0336.035,745,500
May 09, 202432.4132.9431.6032.8032.803,660,800
May 08, 202431.1532.8830.1431.7731.779,792,500
May 07, 202428.2528.5027.8728.4228.423,576,100
May 06, 202427.5028.3627.4828.3428.343,108,600
May 03, 202427.4027.6926.8527.2927.291,901,200
May 02, 202427.3427.6626.9126.9526.951,401,700
May 01, 202427.5227.8526.9027.0027.002,659,000
Apr 30, 202428.0428.4427.7628.1628.161,514,200
Apr 29, 202428.7028.8828.1128.3528.351,921,500
Apr 26, 202428.8028.9628.4428.5928.591,064,500
Apr 25, 202428.3629.0328.0128.8928.891,444,700
Apr 24, 202428.7528.9428.1928.5328.531,439,900
Apr 23, 202428.8929.5228.7928.8128.811,889,500
Apr 22, 202429.9630.0528.5228.8028.802,302,400
Apr 19, 202430.0230.3829.7429.9729.971,694,700
Apr 18, 202430.6631.2030.1330.1730.171,657,900
Apr 17, 202432.0132.0130.2630.6030.603,341,200
Apr 16, 202431.6231.9231.1631.7431.741,329,500
Apr 15, 202432.1032.7031.8431.8531.851,218,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...