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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	31.67	33.62	31.50	32.26	32.26	564,500
Jun 30, 2022	33.76	33.84	30.73	31.65	31.65	1,162,700
Jun 29, 2022	33.53	34.37	32.53	34.14	34.14	445,800
Jun 28, 2022	35.94	36.59	33.29	33.32	33.32	679,600
Jun 27, 2022	37.00	37.18	35.49	35.51	35.51	544,500
Jun 24, 2022	36.75	37.96	36.45	36.87	36.87	806,600
Jun 23, 2022	35.00	36.77	34.80	36.28	36.28	895,700
Jun 22, 2022	33.23	34.90	33.01	34.78	34.78	936,900
Jun 21, 2022	33.90	35.45	33.56	33.89	33.89	1,285,100
Jun 17, 2022	32.72	33.95	32.28	33.32	33.32	1,322,000
Jun 16, 2022	32.37	34.15	30.78	32.86	32.86	2,279,900
Jun 15, 2022	33.95	35.69	32.65	34.17	34.17	1,518,300
Jun 14, 2022	33.15	34.32	32.38	33.41	33.41	1,094,700
Jun 13, 2022	32.78	33.84	30.28	33.11	33.11	1,747,100
Jun 10, 2022	37.70	37.95	34.13	34.40	34.40	1,650,400
Jun 09, 2022	38.32	40.59	37.61	39.16	39.16	1,177,700
Jun 08, 2022	38.33	39.65	37.12	39.25	39.25	1,747,100
Jun 07, 2022	41.20	42.66	40.06	40.26	40.26	1,233,000
Jun 06, 2022	42.38	43.49	41.31	41.70	41.70	1,170,900
Jun 03, 2022	39.66	41.96	38.35	41.71	41.71	1,027,200
Jun 02, 2022	39.49	42.43	39.20	39.98	39.98	1,560,000
Jun 01, 2022	37.47	39.94	36.02	39.85	39.85	1,454,900
May 31, 2022	37.50	38.74	36.36	37.55	37.55	1,584,900
May 27, 2022	35.75	39.99	35.75	37.36	37.36	2,109,100
May 26, 2022	31.09	37.98	30.95	35.72	35.72	3,251,400
May 25, 2022	30.39	31.17	29.81	30.80	30.80	1,104,000
May 24, 2022	31.30	31.30	28.51	30.24	30.24	1,358,800
May 23, 2022	28.35	31.97	28.03	31.83	31.83	2,704,400
May 20, 2022	27.55	28.03	26.11	27.75	27.75	1,786,700
May 19, 2022	26.42	28.33	26.08	26.99	26.99	2,655,600
May 18, 2022	26.02	27.14	24.81	25.61	25.61	1,972,000
May 17, 2022	26.61	27.05	24.73	26.40	26.40	2,674,200
May 16, 2022	27.50	27.83	25.01	25.50	25.50	2,530,200
May 13, 2022	26.55	28.30	25.95	27.00	27.00	5,340,000
May 12, 2022	22.74	26.07	20.05	25.11	25.11	24,331,100
May 11, 2022	40.00	40.48	34.07	34.37	34.37	7,713,100
May 10, 2022	42.20	42.72	39.25	40.80	40.80	1,972,700
May 09, 2022	44.72	44.72	41.08	41.08	41.08	2,604,200
May 06, 2022	45.02	47.30	43.60	45.56	45.56	1,643,600
May 05, 2022	48.13	49.28	45.22	45.74	45.74	1,328,500
May 04, 2022	48.30	49.33	45.61	49.16	49.16	1,173,600
May 03, 2022	49.38	49.40	47.11	47.38	47.38	851,400
May 02, 2022	47.80	49.36	46.44	49.25	49.25	877,800
Apr 29, 2022	47.82	49.99	47.39	47.77	47.77	581,600
Apr 28, 2022	48.05	49.15	46.00	48.14	48.14	1,239,300
Apr 27, 2022	47.61	48.77	46.50	47.00	47.00	1,175,700
Apr 26, 2022	52.40	52.60	45.83	46.89	46.89	2,606,000
Apr 25, 2022	50.80	53.21	50.05	52.78	52.78	603,100
Apr 22, 2022	52.44	52.88	50.19	51.19	51.19	689,200
Apr 21, 2022	54.88	55.89	52.03	52.07	52.07	949,200
Apr 20, 2022	55.63	56.18	54.10	54.30	54.30	789,800
Apr 19, 2022	53.50	57.10	53.10	55.55	55.55	1,589,400
Apr 18, 2022	53.00	53.76	51.01	53.72	53.72	692,600
Apr 14, 2022	52.21	53.38	51.75	52.99	52.99	802,200
Apr 13, 2022	51.51	53.24	50.35	52.12	52.12	1,806,000
Apr 12, 2022	52.54	54.50	51.10	51.16	51.16	1,729,700
Apr 11, 2022	49.10	52.48	49.00	52.31	52.31	1,043,400
Apr 08, 2022	51.61	51.85	49.75	50.57	50.57	956,800
Apr 07, 2022	52.17	52.95	49.28	52.04	52.04	1,616,200
Apr 06, 2022	52.00	52.95	50.50	52.15	52.15	1,940,800
Apr 05, 2022	57.52	57.74	52.66	53.51	53.51	2,507,400
Apr 04, 2022	56.80	58.69	54.75	57.65	57.65	1,830,700
Apr 01, 2022	56.43	57.75	54.50	56.83	56.83	2,402,200
Mar 31, 2022	62.50	63.54	55.13	55.27	55.27	3,932,800
Mar 30, 2022	63.00	66.00	61.27	61.92	61.92	4,269,900
Mar 29, 2022	56.69	64.93	56.08	62.77	62.77	4,884,100
Mar 28, 2022	55.11	57.05	53.57	55.85	55.85	1,170,500
Mar 25, 2022	58.00	58.38	53.71	54.92	54.92	1,438,000
Mar 24, 2022	57.07	59.19	56.45	57.77	57.77	1,037,900
Mar 23, 2022	59.16	59.24	55.04	56.90	56.90	1,532,500
Mar 22, 2022	59.13	62.01	59.13	59.37	59.37	2,270,000
Mar 21, 2022	58.18	59.38	56.80	58.90	58.90	1,387,700
Mar 18, 2022	56.85	60.00	56.30	58.54	58.54	2,922,800
Mar 17, 2022	51.49	57.49	50.80	57.26	57.26	3,035,600
Mar 16, 2022	50.54	52.20	49.31	51.58	51.58	1,688,300
Mar 15, 2022	47.25	50.14	47.00	49.41	49.41	1,303,700
Mar 14, 2022	47.80	49.75	46.50	48.28	48.28	1,575,000
Mar 11, 2022	51.59	52.01	47.81	48.80	48.80	3,101,200
Mar 10, 2022	49.50	53.38	48.34	52.97	52.97	1,408,700
Mar 09, 2022	48.40	52.30	48.04	50.81	50.81	2,090,300
Mar 08, 2022	45.34	48.98	43.50	47.48	47.48	1,714,700
Mar 07, 2022	48.95	49.04	44.90	45.11	45.11	1,802,500
Mar 04, 2022	45.99	51.04	45.32	49.37	49.37	2,930,400
Mar 03, 2022	44.90	47.87	43.35	45.89	45.89	3,783,200
Mar 02, 2022	46.10	46.81	44.01	44.22	44.22	2,953,100
Mar 01, 2022	49.11	49.40	46.18	47.52	47.52	3,063,900
Feb 28, 2022	47.00	49.25	46.24	48.21	48.21	1,325,500
Feb 25, 2022	48.53	48.53	45.78	47.25	47.25	1,128,700
Feb 24, 2022	43.20	48.73	42.84	48.72	48.72	1,669,700
Feb 23, 2022	49.01	49.72	44.55	44.99	44.99	2,187,800
Feb 22, 2022	49.00	52.27	48.01	48.16	48.16	1,021,500
Feb 18, 2022	50.80	51.87	48.77	50.66	50.66	1,043,300
Feb 17, 2022	52.94	53.89	50.02	50.02	50.02	869,300
Feb 16, 2022	53.50	55.35	52.11	53.66	53.66	1,112,200
Feb 15, 2022	52.48	53.69	51.61	53.52	53.52	959,100
Feb 14, 2022	51.50	53.65	50.45	51.28	51.28	1,148,000
Feb 11, 2022	56.00	56.50	50.86	51.79	51.79	2,517,900
Feb 10, 2022	57.29	60.28	54.33	56.05	56.05	2,432,300
Feb 09, 2022	59.93	60.00	56.21	58.64	58.64	1,778,600
Feb 08, 2022	56.81	58.92	54.06	58.50	58.50	1,822,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.24(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7762-0.0006(-0.0776%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,805.62-287.42(-1.15%)

Dutch Bros Inc. (BROS)

S&P/TSX
18,861.36
-217.24(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7762
-0.0006(-0.0776%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,805.62
-287.42(-1.15%)