Canada Markets closed

Dutch Bros Inc. (BROS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.26+0.61 (+1.93%)
At close: 04:00PM EDT
32.01 +0.04 (+0.13%)
After hours: 07:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202231.6733.6231.5032.2632.26564,500
Jun 30, 202233.7633.8430.7331.6531.651,162,700
Jun 29, 202233.5334.3732.5334.1434.14445,800
Jun 28, 202235.9436.5933.2933.3233.32679,600
Jun 27, 202237.0037.1835.4935.5135.51544,500
Jun 24, 202236.7537.9636.4536.8736.87806,600
Jun 23, 202235.0036.7734.8036.2836.28895,700
Jun 22, 202233.2334.9033.0134.7834.78936,900
Jun 21, 202233.9035.4533.5633.8933.891,285,100
Jun 17, 202232.7233.9532.2833.3233.321,322,000
Jun 16, 202232.3734.1530.7832.8632.862,279,900
Jun 15, 202233.9535.6932.6534.1734.171,518,300
Jun 14, 202233.1534.3232.3833.4133.411,094,700
Jun 13, 202232.7833.8430.2833.1133.111,747,100
Jun 10, 202237.7037.9534.1334.4034.401,650,400
Jun 09, 202238.3240.5937.6139.1639.161,177,700
Jun 08, 202238.3339.6537.1239.2539.251,747,100
Jun 07, 202241.2042.6640.0640.2640.261,233,000
Jun 06, 202242.3843.4941.3141.7041.701,170,900
Jun 03, 202239.6641.9638.3541.7141.711,027,200
Jun 02, 202239.4942.4339.2039.9839.981,560,000
Jun 01, 202237.4739.9436.0239.8539.851,454,900
May 31, 202237.5038.7436.3637.5537.551,584,900
May 27, 202235.7539.9935.7537.3637.362,109,100
May 26, 202231.0937.9830.9535.7235.723,251,400
May 25, 202230.3931.1729.8130.8030.801,104,000
May 24, 202231.3031.3028.5130.2430.241,358,800
May 23, 202228.3531.9728.0331.8331.832,704,400
May 20, 202227.5528.0326.1127.7527.751,786,700
May 19, 202226.4228.3326.0826.9926.992,655,600
May 18, 202226.0227.1424.8125.6125.611,972,000
May 17, 202226.6127.0524.7326.4026.402,674,200
May 16, 202227.5027.8325.0125.5025.502,530,200
May 13, 202226.5528.3025.9527.0027.005,340,000
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, 202245.0247.3043.6045.5645.561,643,600
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, 202247.8249.9947.3947.7747.77581,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...