Skip to main content

Dutch Bros Inc Cl A (NY: BROS )

33.00 -0.15 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 36.25 37.32 36.25 36.91 1,008,532 +0.49(+1.35%)
Oct 28, 2022 35.60 36.58 35.03 36.42 699,900 +0.44(+1.22%)
Oct 27, 2022 38.22 38.22 35.71 35.98 596,679 -0.22(-0.61%)
Oct 26, 2022 37.18 38.95 36.13 36.20 1,433,800 -1.33(-3.54%)
Oct 25, 2022 36.25 37.69 36.16 37.53 896,423 +1.39(+3.85%)
Oct 24, 2022 35.01 36.66 34.51 36.14 850,852 +0.82(+2.32%)
Oct 21, 2022 34.10 35.35 33.50 35.32 910,741 +1.11(+3.24%)
Oct 20, 2022 33.16 34.77 32.90 34.21 1,028,975 +0.79(+2.36%)
Oct 19, 2022 33.68 35.50 32.93 33.42 901,330 -0.78(-2.28%)
Oct 18, 2022 34.10 34.35 32.96 34.20 1,100,162 +1.42(+4.33%)
Oct 17, 2022 31.52 33.17 31.52 32.78 970,592 +1.64(+5.27%)
Oct 14, 2022 34.10 34.42 30.70 31.14 1,309,772 -2.46(-7.32%)
Oct 13, 2022 30.18 34.33 30.18 33.60 2,868,635 +2.09(+6.63%)
Oct 12, 2022 30.91 31.60 29.72 31.51 1,485,215 +1.96(+6.63%)
Oct 11, 2022 28.98 29.93 27.94 29.55 1,035,921 +0.63(+2.18%)
Oct 10, 2022 30.21 30.46 28.83 28.92 1,227,319 -1.33(-4.40%)
Oct 07, 2022 30.90 31.14 29.73 30.25 1,132,397 -1.33(-4.21%)
Oct 06, 2022 31.26 32.69 30.86 31.58 1,234,151 +0.13(+0.41%)
Oct 05, 2022 32.56 33.06 30.26 31.45 1,440,895 -1.39(-4.23%)
Oct 04, 2022 32.75 33.62 32.37 32.84 867,733 +0.94(+2.95%)
Oct 03, 2022 31.50 32.23 30.82 31.90 682,964 +0.75(+2.41%)
Sep 30, 2022 32.00 32.79 31.15 31.15 516,626 -1.27(-3.92%)
Sep 29, 2022 33.28 33.46 31.92 32.42 689,423 -1.40(-4.14%)
Sep 28, 2022 31.57 33.98 31.53 33.82 952,936 +2.17(+6.86%)
Sep 27, 2022 32.54 33.25 31.50 31.65 797,949 -0.15(-0.47%)
Sep 26, 2022 31.82 33.16 31.28 31.80 679,270 -0.39(-1.21%)
Sep 23, 2022 33.31 33.63 31.66 32.19 1,295,603 -2.00(-5.85%)
Sep 22, 2022 34.49 34.88 33.43 34.19 1,298,348 -0.42(-1.21%)
Sep 21, 2022 35.08 36.49 34.54 34.61 1,346,894 -0.90(-2.53%)
Sep 20, 2022 34.56 36.48 34.56 35.51 981,565 -0.04(-0.11%)
Sep 19, 2022 33.88 35.72 33.82 35.55 1,007,371 +1.39(+4.07%)
Sep 16, 2022 34.98 35.00 33.84 34.16 936,854 -1.17(-3.31%)
Sep 15, 2022 35.57 36.68 35.25 35.33 731,980 -0.22(-0.62%)
Sep 14, 2022 35.03 36.28 34.30 35.55 1,070,018 +0.58(+1.66%)
Sep 13, 2022 36.13 36.76 34.84 34.97 1,001,221 -2.72(-7.22%)
Sep 12, 2022 37.00 37.94 36.72 37.69 681,076 +0.67(+1.81%)
Sep 09, 2022 36.33 37.49 35.78 37.02 836,031 +1.02(+2.83%)
Sep 08, 2022 36.00 36.80 35.26 36.00 1,012,166 -0.47(-1.29%)
Sep 07, 2022 34.50 36.87 34.16 36.47 678,882 +1.75(+5.04%)
Sep 06, 2022 35.08 35.43 33.35 34.72 998,814 -0.23(-0.66%)
Sep 02, 2022 36.35 36.45 34.50 34.95 889,267 -0.89(-2.48%)
Sep 01, 2022 35.90 36.12 34.17 35.84 1,170,889 -0.66(-1.81%)
Aug 31, 2022 37.00 37.49 35.62 36.50 1,234,586 -0.41(-1.11%)
Aug 30, 2022 40.00 40.50 36.60 36.91 1,391,294 -3.05(-7.63%)
Aug 29, 2022 38.78 40.09 38.71 39.96 449,286 +0.75(+1.91%)
Aug 26, 2022 40.90 41.24 39.00 39.21 493,506 -1.67(-4.09%)
Aug 25, 2022 40.98 41.18 39.73 40.88 552,773 +0.80(+2.00%)
Aug 24, 2022 37.56 40.35 37.51 40.08 746,053 +2.53(+6.74%)
Aug 23, 2022 38.65 39.62 37.39 37.55 717,717 -0.78(-2.03%)
Aug 22, 2022 39.96 40.00 38.23 38.33 709,271 -1.95(-4.84%)
Aug 19, 2022 42.00 42.12 40.01 40.28 954,194 -2.23(-5.25%)
Aug 18, 2022 42.81 42.81 41.66 42.51 613,372 -0.36(-0.84%)
Aug 17, 2022 44.53 44.68 42.19 42.87 871,905 -1.55(-3.49%)
Aug 16, 2022 45.25 46.20 43.01 44.42 5,309,229 -2.70(-5.73%)
Aug 15, 2022 46.01 47.57 45.18 47.12 1,412,902 +0.42(+0.90%)
Aug 12, 2022 45.86 47.10 44.12 46.70 2,090,261 +0.41(+0.89%)
Aug 11, 2022 50.50 54.18 45.63 46.29 6,574,981 +2.28(+5.18%)
Aug 10, 2022 43.80 44.26 41.83 44.01 1,652,930 +1.51(+3.55%)
Aug 09, 2022 44.37 45.16 41.42 42.50 943,570 -3.00(-6.59%)
Aug 08, 2022 44.14 46.33 44.14 45.50 1,634,580 +1.35(+3.06%)
Aug 05, 2022 41.13 44.89 41.10 44.15 1,033,340 +1.80(+4.25%)
Aug 04, 2022 42.77 43.28 41.51 42.35 666,010 +0.18(+0.43%)
Aug 03, 2022 40.00 44.80 39.50 42.17 1,885,256 +2.32(+5.82%)
Aug 02, 2022 37.39 39.90 37.37 39.85 683,002 +2.00(+5.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.