Canada Markets open in 2 hrs 10 mins

Dutch Bros Inc. (BROS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.44-1.62 (-4.37%)
At close: 04:00PM EST
36.42 +0.98 (+2.77%)
Pre-Market: 06:46AM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2022------
Dec 05, 202236.6936.9935.1635.4435.44830,700
Dec 02, 202237.0037.8236.5837.0637.06763,900
Dec 01, 202237.3639.0637.2538.1538.151,173,100
Nov 30, 202235.2938.2835.2937.7437.741,606,000
Nov 29, 202235.2635.6434.4735.1435.141,040,700
Nov 28, 202235.3036.1934.5735.5135.51833,500
Nov 25, 202236.1236.2135.5035.8335.83377,500
Nov 23, 202234.9436.6334.5736.1436.141,136,100
Nov 22, 202235.0035.2334.1334.9834.98684,600
Nov 21, 202233.6234.9533.6034.7834.78922,800
Nov 18, 202234.2834.7733.7234.1134.111,029,700
Nov 17, 202233.5633.6532.3733.4333.431,174,900
Nov 16, 202233.6534.5333.0634.1434.14973,200
Nov 15, 202234.2335.2733.4033.8733.871,853,400
Nov 14, 202235.0035.3032.7033.0133.012,373,500
Nov 11, 202235.7538.7735.5235.6835.683,201,100
Nov 10, 202232.2536.3330.9035.7235.725,416,800
Nov 09, 202231.7731.8729.0029.1929.192,888,500
Nov 08, 202233.0633.6831.8632.2732.27825,400
Nov 07, 202233.6533.9532.0332.7132.71861,000
Nov 04, 202234.4634.8832.5533.3833.381,104,200
Nov 03, 202233.6534.6833.0833.8633.86676,700
Nov 02, 202235.1835.5333.3733.7233.72617,400
Nov 01, 202237.4537.6234.8135.3735.371,025,300
Oct 31, 202236.2537.3236.2536.9136.911,008,500
Oct 28, 202235.6036.5835.0336.4236.42699,900
Oct 27, 202238.2238.2235.7135.9835.98596,800
Oct 26, 202237.1838.9536.1336.2036.201,433,500
Oct 25, 202236.2537.6936.1637.5337.53896,500
Oct 24, 202235.0136.6634.5136.1436.14850,900
Oct 21, 202234.1035.3533.5035.3235.32910,700
Oct 20, 202233.1634.7732.9034.2134.211,029,100
Oct 19, 202233.6835.5032.9333.4233.42902,400
Oct 18, 202234.1034.3532.9634.2034.201,100,900
Oct 17, 202231.5233.1731.5232.7832.78970,800
Oct 14, 202234.1034.4230.7031.1431.141,309,000
Oct 13, 202230.1834.3330.1833.6033.602,868,400
Oct 12, 202230.9131.6029.7231.5131.511,485,800
Oct 11, 202228.9829.9327.9429.5529.551,035,800
Oct 10, 202230.2130.4628.8328.9228.921,233,200
Oct 07, 202230.9031.1429.7330.2530.251,132,400
Oct 06, 202231.2632.6930.8631.5831.581,234,200
Oct 05, 202232.5633.0630.2631.4531.451,440,800
Oct 04, 202232.7533.6232.3732.8432.84869,800
Oct 03, 202231.5032.2330.8231.9031.90683,800
Sept 30, 202232.0032.7931.1531.1531.15516,600
Sept 29, 202233.2833.4631.9232.4232.42689,300
Sept 28, 202231.5733.9831.5333.8233.82953,200
Sept 27, 202232.5433.2531.5031.6531.65798,600
Sept 26, 202231.8233.1631.2831.8031.80679,300
Sept 23, 202233.3133.6331.6632.1932.191,295,600
Sept 22, 202234.4934.8833.4334.1934.191,298,400
Sept 21, 202235.0836.4934.5434.6134.611,347,300
Sept 20, 202234.5636.4834.5635.5135.51981,800
Sept 19, 202233.8835.7233.8235.5535.551,008,900
Sept 16, 202234.9835.0033.8434.1634.16936,900
Sept 15, 202235.5736.6835.2535.3335.33732,100
Sept 14, 202235.0336.2834.3135.5535.551,070,200
Sept 13, 202236.1336.7634.8434.9734.971,002,400
Sept 12, 202237.0037.9436.7237.6937.69681,200
Sept 09, 202236.3337.4935.7837.0237.02836,000
Sept 08, 202236.0036.8035.2636.0036.001,012,100
Sept 07, 202234.5036.8734.1636.4736.47678,900
Sept 06, 202235.0835.4333.3534.7234.72998,800
Sept 02, 202236.3536.4534.5034.9534.95889,000
Sept 01, 202235.9036.1234.1735.8435.841,172,800
Aug 31, 202237.0037.4935.6236.5036.501,234,900
Aug 30, 202240.0040.5036.6036.9136.911,391,700
Aug 29, 202238.7840.1038.7139.9639.96450,800
Aug 26, 202240.9041.2439.0039.2139.21493,500
Aug 25, 202240.9841.1839.7340.8840.88552,700
Aug 24, 202237.5640.3537.5140.0840.08746,100
Aug 23, 202238.6539.6237.3937.5537.55717,600
Aug 22, 202239.9640.0038.2338.3338.33709,500
Aug 19, 202242.0042.1240.0140.2840.28954,200
Aug 18, 202242.8142.8141.6642.5142.51613,400
Aug 17, 202244.5344.6842.1942.8742.87872,000
Aug 16, 202245.2546.2043.0144.4244.425,309,000
Aug 15, 202246.0147.5745.1847.1247.121,420,400
Aug 12, 202245.8647.1044.1246.7046.702,090,300
Aug 11, 202250.5054.1845.6346.2946.296,575,800
Aug 10, 202243.8044.2641.8344.0144.011,661,700
Aug 09, 202244.3745.1641.4242.5042.50943,700
Aug 08, 202244.1446.3344.1445.5045.501,634,700
Aug 05, 202241.1344.8941.1044.1544.151,033,100
Aug 04, 202242.7743.2841.5142.3542.35666,100
Aug 03, 202240.0044.8039.5042.1742.171,885,300
Aug 02, 202237.3939.9037.3739.8539.85683,200
Aug 01, 202237.2538.7537.1037.8537.85398,100
Jul 29, 202237.9438.8937.3137.4937.49571,500
Jul 28, 202234.2738.1834.2737.8037.801,023,300
Jul 27, 202234.4135.1533.7134.5034.50672,500
Jul 26, 202235.7935.7933.5333.7033.70805,900
Jul 25, 202236.6637.0735.5036.2436.24320,600
Jul 22, 202238.5538.7536.4036.7936.79427,800
Jul 21, 202238.7639.5537.8038.3538.35574,800
Jul 20, 202239.0039.4638.4239.0039.00536,500
Jul 19, 202237.6139.2537.1838.7538.75766,500
Jul 18, 202238.5039.2137.3337.3837.38646,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...