Canada markets open in 3 hours 44 minutes

Dutch Bros Inc. (BROS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.73+0.92 (+3.19%)
At close: 04:00PM EST
29.05 -0.68 (-2.29%)
Pre-Market: 05:29AM EST
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202428.9129.9328.5529.7329.732,251,100
Feb 26, 202428.5930.0728.2728.8128.813,163,500
Feb 23, 202427.3828.7526.8728.7028.703,236,300
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
Nov 17, 202327.4227.8627.0727.8527.851,044,700
Nov 16, 202327.7728.0527.0627.1027.102,624,800
Nov 15, 202328.5029.0328.2028.8528.851,274,900
Nov 14, 202327.6028.3027.5028.2228.221,616,300
Nov 13, 202327.4927.7826.9027.0427.04775,400
Nov 10, 202327.0527.5926.7727.5327.531,153,700
Nov 09, 202327.1228.0226.8027.1427.141,834,100
Nov 08, 202328.7628.8925.7826.8826.883,187,100
Nov 07, 202326.6427.0526.1626.6426.641,989,700
Nov 06, 202326.8727.2025.9626.6026.601,034,600
Nov 03, 202326.0526.5925.9726.4926.49857,700
Nov 02, 202324.3826.0924.3425.9625.961,420,500
Nov 01, 202324.4024.6123.3123.9523.951,340,800
Oct 31, 202324.7225.0024.2424.3424.34866,700
Oct 30, 202324.9625.4524.7724.8424.84979,500
Oct 27, 202324.8025.5424.6624.7524.75500,300
Oct 26, 202325.5525.8624.5224.5824.581,333,600
Oct 25, 202325.5725.8625.4225.5725.57835,400
Oct 24, 202324.7025.7024.7025.7025.70861,600
Oct 23, 202324.8525.3324.4324.4424.44638,300
Oct 20, 202325.3625.6624.9425.3325.33583,200
Oct 19, 202326.1026.4325.4025.4025.40646,900
Oct 18, 202326.0226.1925.6726.0126.01743,000
Oct 17, 202325.8826.2125.5626.0026.00845,600
Oct 16, 202325.0025.8224.8425.7925.79910,500
Oct 13, 202325.0625.2024.5424.8524.85503,500
Oct 12, 202325.5525.5524.4724.9824.98871,600
Oct 11, 202325.4025.7724.8525.3425.34943,000
Oct 10, 202324.7925.5224.5925.2725.271,645,600
Oct 09, 202323.6424.7523.5124.7224.72842,700
Oct 06, 202323.7724.2523.0124.0424.041,458,600
Oct 05, 202323.8724.1923.3823.9923.991,140,100
Oct 04, 202323.2124.0822.8523.9423.941,005,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...