Canada Markets open in 22 mins

Dutch Bros Inc. (BROS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.52+0.38 (+1.26%)
At close: 04:00PM EDT
31.00 +0.48 (+1.57%)
Pre-Market: 08:43AM EDT
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2023------
Mar 29, 202330.5430.8629.8030.5230.52805,600
Mar 28, 202329.4430.1829.4130.1430.14430,400
Mar 27, 202329.1029.8428.8029.7129.71866,600
Mar 24, 202329.4929.5528.1328.6628.661,227,200
Mar 23, 202329.6030.7029.1429.6829.68759,000
Mar 22, 202329.4630.4429.3129.4029.401,179,900
Mar 21, 202330.0030.5029.4229.4529.45809,900
Mar 20, 202329.1630.1328.9129.6229.62697,500
Mar 17, 202329.9930.0828.9029.1529.151,396,900
Mar 16, 202329.8230.5329.6830.1630.16835,300
Mar 15, 202330.2030.4329.6930.4030.40857,500
Mar 14, 202331.4131.6530.1830.4530.45960,100
Mar 13, 202330.8531.0829.6730.5830.581,562,000
Mar 10, 202332.0032.6931.0531.4131.41911,100
Mar 09, 202333.4433.6132.0132.0532.05811,800
Mar 08, 202333.6233.7333.0333.5233.52332,100
Mar 07, 202334.0334.6233.4433.5833.58965,100
Mar 06, 202334.5835.1833.9434.1534.15796,600
Mar 03, 202333.1434.6033.1334.3534.351,128,200
Mar 02, 202331.8133.7831.5332.9232.921,222,500
Mar 01, 202333.3033.5431.6631.9931.991,378,100
Feb 28, 202332.9033.8732.6633.3533.351,302,600
Feb 27, 202333.1033.4232.2632.8332.83996,300
Feb 24, 202333.4134.3132.7133.0733.071,190,000
Feb 23, 202335.0836.4932.0134.0334.035,210,400
Feb 22, 202337.4938.6536.9337.9937.991,148,600
Feb 21, 202337.9038.6137.3437.3537.35842,000
Feb 17, 202339.0039.4937.7638.5638.561,566,400
Feb 16, 202339.7340.5339.2739.3639.36902,100
Feb 15, 202339.0740.8739.0140.8340.83961,100
Feb 14, 202338.0339.3037.5639.1739.17681,500
Feb 13, 202337.8238.5337.3038.4138.41659,700
Feb 10, 202336.3937.5335.8137.3437.34997,100
Feb 09, 202338.2638.7436.6036.6436.64938,100
Feb 08, 202338.7539.3537.8637.9937.99691,000
Feb 07, 202337.5639.2337.3938.8638.86849,100
Feb 06, 202338.5040.0537.6637.8537.85937,500
Feb 03, 202339.8641.4438.7038.8638.861,475,900
Feb 02, 202339.0540.7838.7039.9339.931,530,900
Feb 01, 202338.0939.1336.2238.5238.521,555,700
Jan 31, 202336.7538.1936.5938.1138.11816,900
Jan 30, 202336.4138.7036.0536.5336.531,427,800
Jan 27, 202335.3537.5935.1036.9636.961,476,900
Jan 26, 202335.0035.4934.5535.2635.26842,200
Jan 25, 202333.1734.8832.7134.4634.461,000,800
Jan 24, 202333.7634.5933.2534.2434.241,052,900
Jan 23, 202333.9036.3433.7534.4234.421,142,800
Jan 20, 202334.3934.5533.1134.0034.00760,700
Jan 19, 202333.0434.2733.0034.0034.00647,000
Jan 18, 202335.9536.0533.5533.6333.63771,200
Jan 17, 202334.6835.6534.0535.6235.62716,700
Jan 13, 202334.9736.0634.4934.6934.691,118,700
Jan 12, 202336.0136.4434.7135.2935.291,268,300
Jan 11, 202333.0036.0333.0035.7835.782,909,100
Jan 10, 202331.2532.9230.8032.7232.721,696,300
Jan 09, 202331.5532.6530.6631.4531.452,224,800
Jan 06, 202329.7830.2329.2329.5329.531,347,600
Jan 05, 202328.6229.8727.7129.7029.701,424,900
Jan 04, 202327.4529.5727.1129.2629.261,860,600
Jan 03, 202328.6228.7326.9327.1627.161,122,400
Dec 30, 202227.6228.2727.3428.1928.19783,000
Dec 29, 202228.0428.6428.0128.0928.09737,400
Dec 28, 202228.4028.5727.2827.7927.791,329,600
Dec 27, 202229.9129.9128.2828.3328.331,241,900
Dec 23, 202230.3530.5029.4530.0830.08578,100
Dec 22, 202229.7030.3029.0130.2230.22713,800
Dec 21, 202230.2930.6529.5830.1830.18799,500
Dec 20, 202229.3430.4428.6530.0730.07943,500
Dec 19, 202230.5830.7529.0229.3929.391,811,600
Dec 16, 202230.3831.0730.2730.8230.821,127,800
Dec 15, 202231.1031.2530.3030.8230.821,649,600
Dec 14, 202231.3132.4831.2631.8231.821,263,900
Dec 13, 202234.3235.1631.5731.5731.571,866,200
Dec 12, 202232.0333.3831.9533.3633.36878,800
Dec 09, 202232.1532.5231.7532.3232.32840,000
Dec 08, 202232.9633.4732.2032.5032.50937,900
Dec 07, 202232.5033.1531.8532.7032.70891,800
Dec 06, 202235.3635.4932.5132.5932.591,662,900
Dec 05, 202236.6936.9935.1635.4435.44831,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...