Canada markets close in 6 hours 24 minutes

Dutch Bros Inc. (BROS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.25-0.15 (-0.57%)
As of 09:36AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202226.6126.5825.9526.2526.2561,471
May 17, 202226.6127.0524.7326.4026.402,672,500
May 16, 202227.5027.8325.0125.5025.502,530,200
May 13, 202226.5528.3025.9527.0027.005,335,200
May 12, 202222.7426.0720.0525.1125.1124,331,100
May 11, 202240.0040.4834.0734.3734.377,713,100
May 10, 202242.2042.7239.2540.8040.801,972,700
May 09, 202244.7244.7241.0841.0841.082,604,200
May 06, 202245.0247.3043.6045.5645.561,636,800
May 05, 202248.1349.2845.2245.7445.741,328,500
May 04, 202248.3049.3345.6149.1649.161,173,600
May 03, 202249.3849.4047.1147.3847.38851,400
May 02, 202247.8049.3646.4449.2549.25877,800
Apr 29, 202247.8249.9947.3947.7747.77579,700
Apr 28, 202248.0549.1546.0048.1448.141,239,300
Apr 27, 202247.6148.7746.5047.0047.001,175,700
Apr 26, 202252.4052.6045.8346.8946.892,606,000
Apr 25, 202250.8053.2150.0552.7852.78603,100
Apr 22, 202252.4452.8850.1951.1951.19689,200
Apr 21, 202254.8855.8952.0352.0752.07949,200
Apr 20, 202255.6356.1854.1054.3054.30789,800
Apr 19, 202253.5057.1053.1055.5555.551,589,400
Apr 18, 202253.0053.7651.0153.7253.72692,600
Apr 14, 202252.2153.3851.7552.9952.99802,200
Apr 13, 202251.5153.2450.3552.1252.121,806,000
Apr 12, 202252.5454.5051.1051.1651.161,729,700
Apr 11, 202249.1052.4849.0052.3152.311,043,400
Apr 08, 202251.6151.8549.7550.5750.57956,800
Apr 07, 202252.1752.9549.2852.0452.041,616,200
Apr 06, 202252.0052.9550.5052.1552.151,940,800
Apr 05, 202257.5257.7452.6653.5153.512,507,400
Apr 04, 202256.8058.6954.7557.6557.651,830,700
Apr 01, 202256.4357.7554.5056.8356.832,402,200
Mar 31, 202262.5063.5455.1355.2755.273,932,800
Mar 30, 202263.0066.0061.2761.9261.924,269,900
Mar 29, 202256.6964.9356.0862.7762.774,884,100
Mar 28, 202255.1157.0553.5755.8555.851,170,500
Mar 25, 202258.0058.3853.7154.9254.921,438,000
Mar 24, 202257.0759.1956.4557.7757.771,037,900
Mar 23, 202259.1659.2455.0456.9056.901,532,500
Mar 22, 202259.1362.0159.1359.3759.372,270,000
Mar 21, 202258.1859.3856.8058.9058.901,387,700
Mar 18, 202256.8560.0056.3058.5458.542,922,800
Mar 17, 202251.4957.4950.8057.2657.263,035,600
Mar 16, 202250.5452.2049.3151.5851.581,688,300
Mar 15, 202247.2550.1447.0049.4149.411,303,700
Mar 14, 202247.8049.7546.5048.2848.281,575,000
Mar 11, 202251.5952.0147.8148.8048.803,101,200
Mar 10, 202249.5053.3848.3452.9752.971,408,700
Mar 09, 202248.4052.3048.0450.8150.812,090,300
Mar 08, 202245.3448.9843.5047.4847.481,714,700
Mar 07, 202248.9549.0444.9045.1145.111,802,500
Mar 04, 202245.9951.0445.3249.3749.372,930,400
Mar 03, 202244.9047.8743.3545.8945.893,783,200
Mar 02, 202246.1046.8144.0144.2244.222,953,100
Mar 01, 202249.1149.4046.1847.5247.523,063,900
Feb 28, 202247.0049.2546.2448.2148.211,325,500
Feb 25, 202248.5348.5345.7847.2547.251,128,700
Feb 24, 202243.2048.7342.8448.7248.721,669,700
Feb 23, 202249.0149.7244.5544.9944.992,187,800
Feb 22, 202249.0052.2748.0148.1648.161,021,500
Feb 18, 202250.8051.8748.7750.6650.661,043,300
Feb 17, 202252.9453.8950.0250.0250.02869,300
Feb 16, 202253.5055.3552.1153.6653.661,112,200
Feb 15, 202252.4853.6951.6153.5253.52959,100
Feb 14, 202251.5053.6550.4551.2851.281,148,000
Feb 11, 202256.0056.5050.8651.7951.792,517,900
Feb 10, 202257.2960.2854.3356.0556.052,432,300
Feb 09, 202259.9360.0056.2158.6458.641,778,600
Feb 08, 202256.8158.9254.0658.5058.501,822,400
Feb 07, 202258.6063.2055.2956.3556.354,429,200
Feb 04, 202255.7057.9954.2557.7457.741,995,400
Feb 03, 202254.5058.9053.0954.7554.751,827,000
Feb 02, 202256.9259.3754.5156.2956.292,409,500
Feb 01, 202252.0259.7151.3058.4158.415,480,000
Jan 31, 202247.7452.4847.5152.1552.152,304,000
Jan 28, 202247.5049.5645.5947.5247.521,717,800
Jan 27, 202249.0050.5147.0347.9947.991,415,800
Jan 26, 202249.9252.1247.5648.8548.852,117,100
Jan 25, 202245.6349.9843.5648.9148.913,728,300
Jan 24, 202240.0045.5238.1145.5145.512,989,300
Jan 21, 202241.3643.5440.0541.3141.311,772,000
Jan 20, 202242.1044.7541.8542.0042.001,852,800
Jan 19, 202243.5644.5940.1441.5741.573,562,600
Jan 18, 202244.4446.4642.8943.8743.872,068,700
Jan 14, 202245.6746.7044.1145.1745.171,841,200
Jan 13, 202246.9747.0044.3945.8845.882,054,700
Jan 12, 202250.5050.6745.9245.9945.992,930,000
Jan 11, 202248.3250.9146.7850.2150.213,868,900
Jan 10, 202245.7047.9442.3847.8147.812,281,500
Jan 07, 202246.7547.9945.0246.4746.47806,800
Jan 06, 202246.0547.6644.7546.6346.631,174,400
Jan 05, 202250.5150.9345.8246.4546.451,836,900
Jan 04, 202252.8053.8049.3450.9250.92956,000
Jan 03, 202251.4752.9949.2552.4252.42639,400
Dec 31, 202152.1552.6650.6850.9150.91527,000
Dec 30, 202152.2254.8052.0552.1452.14887,200
Dec 29, 202150.6052.4649.0552.2452.24747,400
Dec 28, 202153.2555.2450.2050.4450.441,245,500
Dec 27, 202153.2055.4851.5053.6753.671,060,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...