Dutch Bros Inc. (BROS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 24, 2022 | 40.00 | 45.52 | 38.15 | 45.51 | 45.51 | 3,007,104 |
| Jan. 21, 2022 | 41.36 | 43.54 | 40.05 | 41.31 | 41.31 | 1,770,800 |
| Jan. 20, 2022 | 42.10 | 44.75 | 41.85 | 42.00 | 42.00 | 1,852,800 |
| Jan. 19, 2022 | 43.56 | 44.59 | 40.14 | 41.57 | 41.57 | 3,562,600 |
| Jan. 18, 2022 | 44.44 | 46.46 | 42.89 | 43.87 | 43.87 | 2,068,700 |
| Jan. 14, 2022 | 45.67 | 46.70 | 44.11 | 45.17 | 45.17 | 1,839,800 |
| Jan. 13, 2022 | 46.97 | 47.00 | 44.39 | 45.88 | 45.88 | 2,054,700 |
| Jan. 12, 2022 | 50.50 | 50.67 | 45.92 | 45.99 | 45.99 | 2,930,000 |
| Jan. 11, 2022 | 48.32 | 50.91 | 46.78 | 50.21 | 50.21 | 3,868,900 |
| Jan. 10, 2022 | 45.70 | 47.94 | 42.38 | 47.81 | 47.81 | 2,281,500 |
| Jan. 07, 2022 | 46.75 | 47.99 | 45.02 | 46.47 | 46.47 | 806,200 |
| Jan. 06, 2022 | 46.05 | 47.66 | 44.75 | 46.63 | 46.63 | 1,174,400 |
| Jan. 05, 2022 | 50.51 | 50.93 | 45.82 | 46.45 | 46.45 | 1,836,900 |
| Jan. 04, 2022 | 52.80 | 53.80 | 49.34 | 50.92 | 50.92 | 956,000 |
| Jan. 03, 2022 | 51.47 | 52.99 | 49.25 | 52.42 | 52.42 | 639,400 |
| Dec. 31, 2021 | 52.15 | 52.66 | 50.68 | 50.91 | 50.91 | 527,000 |
| Dec. 30, 2021 | 52.22 | 54.80 | 52.05 | 52.14 | 52.14 | 887,200 |
| Dec. 29, 2021 | 50.60 | 52.46 | 49.05 | 52.24 | 52.24 | 747,400 |
| Dec. 28, 2021 | 53.25 | 55.24 | 50.20 | 50.44 | 50.44 | 1,245,500 |
| Dec. 27, 2021 | 53.20 | 55.48 | 51.50 | 53.67 | 53.67 | 1,060,600 |
| Dec. 23, 2021 | 49.48 | 54.29 | 48.90 | 52.85 | 52.85 | 1,571,000 |
| Dec. 22, 2021 | 49.43 | 49.78 | 47.25 | 49.13 | 49.13 | 632,800 |
| Dec. 21, 2021 | 49.77 | 50.70 | 48.05 | 49.14 | 49.14 | 1,116,000 |
| Dec. 20, 2021 | 47.00 | 48.47 | 46.20 | 48.20 | 48.20 | 788,500 |
| Dec. 17, 2021 | 45.60 | 48.62 | 43.55 | 48.04 | 48.04 | 3,031,900 |
| Dec. 16, 2021 | 49.31 | 52.43 | 45.94 | 47.21 | 47.21 | 1,363,200 |
| Dec. 15, 2021 | 47.46 | 49.12 | 45.02 | 48.64 | 48.64 | 2,158,600 |
| Dec. 14, 2021 | 47.17 | 50.26 | 47.03 | 49.69 | 49.69 | 1,111,400 |
| Dec. 13, 2021 | 50.00 | 50.99 | 47.14 | 48.44 | 48.44 | 1,292,800 |
| Dec. 10, 2021 | 50.29 | 51.98 | 49.40 | 50.30 | 50.30 | 1,421,000 |
| Dec. 09, 2021 | 51.20 | 52.18 | 50.27 | 50.35 | 50.35 | 785,700 |
| Dec. 08, 2021 | 50.25 | 53.60 | 49.59 | 51.69 | 51.69 | 1,365,700 |
| Dec. 07, 2021 | 47.73 | 51.27 | 47.73 | 50.32 | 50.32 | 1,483,300 |
| Dec. 06, 2021 | 44.96 | 47.55 | 43.80 | 46.20 | 46.20 | 1,906,100 |
| Dec. 03, 2021 | 48.75 | 49.32 | 44.00 | 46.39 | 46.39 | 2,883,200 |
| Dec. 02, 2021 | 48.47 | 49.74 | 46.25 | 48.27 | 48.27 | 1,915,500 |
| Dec. 01, 2021 | 52.33 | 54.99 | 47.05 | 48.06 | 48.06 | 3,148,600 |
| Nov. 30, 2021 | 52.01 | 53.40 | 49.26 | 52.84 | 52.84 | 2,699,500 |
| Nov. 29, 2021 | 55.10 | 55.75 | 50.77 | 52.87 | 52.87 | 1,642,300 |
| Nov. 26, 2021 | 52.20 | 54.69 | 50.78 | 54.27 | 54.27 | 978,900 |
| Nov. 24, 2021 | 51.50 | 54.98 | 51.20 | 54.08 | 54.08 | 1,363,800 |
| Nov. 23, 2021 | 51.83 | 54.10 | 50.27 | 52.16 | 52.16 | 1,850,900 |
| Nov. 22, 2021 | 55.80 | 56.20 | 49.84 | 51.28 | 51.28 | 2,186,200 |
| Nov. 19, 2021 | 53.57 | 55.48 | 52.19 | 54.99 | 54.99 | 2,116,100 |
| Nov. 18, 2021 | 57.14 | 57.40 | 53.81 | 53.97 | 53.97 | 2,569,700 |
| Nov. 17, 2021 | 59.50 | 59.80 | 55.67 | 56.86 | 56.86 | 3,550,400 |
| Nov. 16, 2021 | 61.93 | 62.44 | 57.90 | 60.54 | 60.54 | 3,288,700 |
| Nov. 15, 2021 | 63.49 | 63.81 | 60.85 | 62.56 | 62.56 | 2,034,000 |
| Nov. 12, 2021 | 66.28 | 66.51 | 61.26 | 62.06 | 62.06 | 2,536,500 |
| Nov. 11, 2021 | 68.65 | 72.59 | 62.31 | 66.00 | 66.00 | 4,614,800 |
| Nov. 10, 2021 | 62.72 | 66.00 | 60.61 | 62.30 | 62.30 | 2,219,700 |
| Nov. 09, 2021 | 67.98 | 68.33 | 62.78 | 64.58 | 64.58 | 1,713,600 |
| Nov. 08, 2021 | 67.70 | 70.05 | 65.80 | 67.80 | 67.80 | 1,279,500 |
| Nov. 05, 2021 | 70.74 | 71.00 | 64.10 | 67.98 | 67.98 | 2,284,900 |
| Nov. 04, 2021 | 67.78 | 71.75 | 67.54 | 69.71 | 69.71 | 1,622,300 |
| Nov. 03, 2021 | 71.60 | 72.55 | 66.67 | 67.78 | 67.78 | 2,215,700 |
| Nov. 02, 2021 | 77.26 | 77.75 | 69.02 | 71.60 | 71.60 | 2,893,000 |
| Nov. 01, 2021 | 77.50 | 81.40 | 73.75 | 76.25 | 76.25 | 3,080,600 |
| Oct. 29, 2021 | 69.24 | 76.77 | 69.10 | 76.24 | 76.24 | 2,360,600 |
| Oct. 28, 2021 | 68.70 | 74.20 | 68.50 | 68.98 | 68.98 | 2,159,600 |
| Oct. 27, 2021 | 70.66 | 70.69 | 67.10 | 67.87 | 67.87 | 1,385,500 |
| Oct. 26, 2021 | 68.00 | 72.06 | 67.00 | 70.41 | 70.41 | 2,239,300 |
| Oct. 25, 2021 | 69.50 | 72.50 | 64.52 | 66.94 | 66.94 | 3,054,500 |
| Oct. 22, 2021 | 60.83 | 69.54 | 60.51 | 68.86 | 68.86 | 3,742,800 |
| Oct. 21, 2021 | 61.11 | 64.74 | 59.25 | 60.58 | 60.58 | 2,100,300 |
| Oct. 20, 2021 | 65.88 | 67.29 | 59.40 | 61.42 | 61.42 | 3,641,800 |
| Oct. 19, 2021 | 58.95 | 65.80 | 57.76 | 64.73 | 64.73 | 5,039,400 |
| Oct. 18, 2021 | 53.20 | 59.07 | 53.00 | 57.35 | 57.35 | 2,723,200 |
| Oct. 15, 2021 | 54.89 | 56.87 | 51.62 | 53.03 | 53.03 | 2,598,400 |
| Oct. 14, 2021 | 51.69 | 55.87 | 51.25 | 53.00 | 53.00 | 2,573,400 |
| Oct. 13, 2021 | 48.17 | 52.10 | 47.87 | 50.90 | 50.90 | 2,769,900 |
| Oct. 12, 2021 | 48.27 | 49.90 | 46.85 | 47.72 | 47.72 | 1,959,300 |
| Oct. 11, 2021 | 43.50 | 50.25 | 43.50 | 49.00 | 49.00 | 4,044,100 |
| Oct. 08, 2021 | 43.41 | 43.50 | 42.50 | 42.65 | 42.65 | 447,700 |
| Oct. 07, 2021 | 42.31 | 44.78 | 42.10 | 42.82 | 42.82 | 1,069,300 |
| Oct. 06, 2021 | 42.40 | 43.50 | 41.32 | 41.69 | 41.69 | 1,442,200 |
| Oct. 05, 2021 | 45.00 | 45.30 | 42.35 | 43.07 | 43.07 | 1,594,700 |
| Oct. 04, 2021 | 45.86 | 47.92 | 44.47 | 44.97 | 44.97 | 1,250,200 |
| Oct. 01, 2021 | 43.75 | 46.80 | 42.82 | 46.06 | 46.06 | 2,133,900 |
| Sep. 30, 2021 | 45.24 | 45.34 | 41.48 | 43.32 | 43.32 | 2,152,200 |
| Sep. 29, 2021 | 45.00 | 48.37 | 43.75 | 44.95 | 44.95 | 2,319,900 |
| Sep. 28, 2021 | 47.00 | 47.35 | 42.84 | 43.90 | 43.90 | 3,578,800 |
| Sep. 27, 2021 | 52.80 | 53.44 | 47.34 | 47.45 | 47.45 | 3,525,000 |
| Sep. 24, 2021 | 52.93 | 54.69 | 50.13 | 52.89 | 52.89 | 1,853,400 |
| Sep. 23, 2021 | 52.25 | 54.90 | 50.03 | 52.01 | 52.01 | 1,952,900 |
| Sep. 22, 2021 | 56.40 | 59.25 | 49.31 | 50.88 | 50.88 | 5,088,700 |
| Sep. 21, 2021 | 51.81 | 62.00 | 47.39 | 54.89 | 54.89 | 10,088,500 |
| Sep. 20, 2021 | 42.26 | 52.00 | 41.10 | 51.56 | 51.56 | 4,818,000 |
| Sep. 17, 2021 | 48.66 | 54.39 | 42.00 | 43.55 | 43.55 | 10,074,500 |
| Sep. 16, 2021 | 42.40 | 52.00 | 40.50 | 48.00 | 48.00 | 12,215,800 |
| Sep. 15, 2021 | 32.50 | 40.10 | 32.42 | 36.68 | 36.68 | 15,620,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
