Dutch Bros Inc. (BROS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

38.02

+0.86

(+2.31%)

At close: 04:00PM EDT

38.49

+0.47

(+1.24%)

After hours:

07:58PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	37.87	38.80	37.41	38.02	38.02	2,333,200
Jul 25, 2024	36.98	37.75	36.30	37.16	37.16	2,614,400
Jul 24, 2024	38.93	38.94	36.73	36.96	36.96	4,178,500
Jul 23, 2024	39.73	40.02	38.86	39.01	39.01	1,275,400
Jul 22, 2024	39.33	39.62	38.55	39.54	39.54	1,591,400
Jul 19, 2024	38.94	39.62	38.37	39.17	39.17	1,899,400
Jul 18, 2024	39.97	40.13	36.24	38.66	38.66	5,546,800
Jul 17, 2024	42.39	42.63	40.19	40.25	40.25	1,755,700
Jul 16, 2024	42.35	42.80	41.35	42.46	42.46	2,390,700
Jul 15, 2024	41.04	42.40	40.28	42.31	42.31	2,973,300
Jul 12, 2024	39.98	41.28	39.52	40.74	40.74	2,234,500
Jul 11, 2024	39.45	40.13	39.25	40.08	40.08	2,189,300
Jul 10, 2024	41.22	41.41	38.30	39.46	39.46	4,578,300
Jul 09, 2024	42.92	43.49	41.12	41.25	41.25	3,621,600
Jul 08, 2024	42.26	42.95	41.75	42.81	42.81	3,293,800
Jul 05, 2024	41.39	42.22	41.30	42.11	42.11	1,551,300
Jul 03, 2024	42.32	42.37	40.85	41.52	41.52	2,313,700
Jul 02, 2024	41.86	42.38	41.55	41.83	41.83	2,468,600
Jul 01, 2024	41.75	42.30	41.25	41.85	41.85	3,544,900
Jun 28, 2024	42.00	42.15	41.03	41.40	41.40	9,237,800
Jun 27, 2024	41.80	42.87	40.90	42.10	42.10	4,638,200
Jun 26, 2024	40.47	41.47	40.25	41.46	41.46	5,051,100
Jun 25, 2024	39.00	40.88	38.75	40.67	40.67	3,464,300
Jun 24, 2024	39.03	39.73	38.29	39.04	39.04	2,804,100
Jun 21, 2024	38.34	39.18	37.71	39.06	39.06	3,582,800
Jun 20, 2024	39.36	39.90	37.93	38.49	38.49	3,508,000
Jun 18, 2024	39.67	41.15	39.42	39.63	39.63	3,451,400
Jun 17, 2024	38.00	39.69	38.00	39.32	39.32	2,350,400
Jun 14, 2024	38.01	39.25	37.64	38.12	38.12	1,978,700
Jun 13, 2024	40.00	40.25	38.13	38.43	38.43	2,654,900
Jun 12, 2024	40.05	40.75	39.50	39.85	39.85	2,215,300
Jun 11, 2024	38.90	40.64	38.73	39.45	39.45	7,303,100
Jun 10, 2024	38.15	40.35	38.03	39.88	39.88	4,060,800
Jun 07, 2024	38.40	38.70	37.29	37.97	37.97	2,041,600
Jun 06, 2024	38.45	39.30	37.78	38.61	38.61	3,119,200
Jun 05, 2024	36.01	39.29	36.00	38.39	38.39	5,678,700
Jun 04, 2024	35.25	35.84	34.61	35.66	35.66	1,401,000
Jun 03, 2024	35.50	35.67	34.66	35.07	35.07	1,510,800
May 31, 2024	36.10	36.10	34.09	35.39	35.39	2,806,800
May 30, 2024	36.24	36.85	35.39	35.68	35.68	2,773,500
May 29, 2024	34.75	36.47	34.51	36.46	36.46	2,767,700
May 28, 2024	34.72	35.71	34.28	35.30	35.30	2,531,400
May 24, 2024	34.53	34.75	34.04	34.10	34.10	1,578,400
May 23, 2024	35.85	35.95	33.90	34.26	34.26	2,658,600
May 22, 2024	36.32	36.99	35.76	35.93	35.93	2,131,100
May 21, 2024	36.76	36.76	36.24	36.29	36.29	1,585,800
May 20, 2024	36.92	37.26	36.18	36.77	36.77	2,006,900
May 17, 2024	37.76	37.78	36.24	36.70	36.70	3,406,000
May 16, 2024	38.25	38.41	37.21	37.78	37.78	2,862,600
May 15, 2024	36.71	38.01	36.53	37.59	37.59	4,476,300
May 14, 2024	35.45	36.32	35.04	36.07	36.07	4,302,000
May 13, 2024	35.00	36.20	34.71	35.18	35.18	5,979,600
May 10, 2024	34.32	36.25	34.12	36.03	36.03	5,745,500
May 09, 2024	32.41	32.94	31.60	32.80	32.80	3,660,800
May 08, 2024	31.15	32.88	30.14	31.77	31.77	9,792,500
May 07, 2024	28.25	28.50	27.87	28.42	28.42	3,576,100
May 06, 2024	27.50	28.36	27.48	28.34	28.34	3,108,600
May 03, 2024	27.40	27.69	26.85	27.29	27.29	1,901,200
May 02, 2024	27.34	27.66	26.91	26.95	26.95	1,401,700
May 01, 2024	27.52	27.85	26.90	27.00	27.00	2,659,000
Apr 30, 2024	28.04	28.44	27.76	28.16	28.16	1,514,200
Apr 29, 2024	28.70	28.88	28.11	28.35	28.35	1,921,500
Apr 26, 2024	28.80	28.96	28.44	28.59	28.59	1,064,500
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD95,319.66+2,318.20(+2.49%)

Dutch Bros Inc. (BROS)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
95,319.66
+2,318.20(+2.49%)