Canada markets close in 18 minutes

Dutch Bros Inc. (BROS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.36+1.62 (+3.98%)
As of 03:42PM EDT. Market open.
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 202441.0442.4040.2842.3642.362,283,458
Jul 12, 202439.9841.2839.5240.7440.742,234,500
Jul 11, 202439.4540.1339.2540.0840.082,189,300
Jul 10, 202441.2241.4138.3039.4639.464,578,300
Jul 09, 202442.9243.4941.1241.2541.253,621,600
Jul 08, 202442.2642.9541.7542.8142.813,293,800
Jul 05, 202441.3942.2241.3042.1142.111,551,300
Jul 03, 202442.3242.3740.8541.5241.522,313,700
Jul 02, 202441.8642.3841.5541.8341.832,468,600
Jul 01, 202441.7542.3041.2541.8541.853,544,900
Jun 28, 202442.0042.1541.0341.4041.409,237,800
Jun 27, 202441.8042.8740.9042.1042.104,638,200
Jun 26, 202440.4741.4740.2541.4641.465,051,100
Jun 25, 202439.0040.8838.7540.6740.673,464,300
Jun 24, 202439.0339.7338.2939.0439.042,804,100
Jun 21, 202438.3439.1837.7139.0639.063,582,800
Jun 20, 202439.3639.9037.9338.4938.493,508,000
Jun 18, 202439.6741.1539.4239.6339.633,451,400
Jun 17, 202438.0039.6938.0039.3239.322,350,400
Jun 14, 202438.0139.2537.6438.1238.121,978,700
Jun 13, 202440.0040.2538.1338.4338.432,654,900
Jun 12, 202440.0540.7539.5039.8539.852,215,300
Jun 11, 202438.9040.6438.7339.4539.457,303,100
Jun 10, 202438.1540.3538.0339.8839.884,060,800
Jun 07, 202438.4038.7037.2937.9737.972,041,600
Jun 06, 202438.4539.3037.7838.6138.613,119,200
Jun 05, 202436.0139.2936.0038.3938.395,678,700
Jun 04, 202435.2535.8434.6135.6635.661,401,000
Jun 03, 202435.5035.6734.6635.0735.071,510,800
May 31, 202436.1036.1034.0935.3935.392,806,800
May 30, 202436.2436.8535.3935.6835.682,773,500
May 29, 202434.7536.4734.5136.4636.462,767,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...