Skip to main content

Dutch Bros Inc Cl A (NY: BROS )

35.83 -0.31 (-0.86%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 36.12 36.21 35.50 35.83 377,458 -0.31(-0.86%)
Nov 23, 2022 34.94 36.63 34.57 36.14 1,136,074 +1.16(+3.32%)
Nov 22, 2022 35.00 35.23 34.13 34.98 681,082 +0.20(+0.58%)
Nov 21, 2022 33.62 34.95 33.60 34.78 922,838 +0.67(+1.96%)
Nov 18, 2022 34.28 34.77 33.72 34.11 1,029,690 +0.68(+2.03%)
Nov 17, 2022 33.56 33.65 32.37 33.43 1,173,768 -0.71(-2.08%)
Nov 16, 2022 33.65 34.53 33.06 34.14 972,842 +0.27(+0.80%)
Nov 15, 2022 34.23 35.27 33.40 33.87 1,852,969 +0.86(+2.61%)
Nov 14, 2022 35.00 35.30 32.70 33.01 2,372,138 -2.67(-7.48%)
Nov 11, 2022 35.75 38.77 35.52 35.68 3,201,070 -0.04(-0.11%)
Nov 10, 2022 32.25 36.33 30.90 35.72 5,412,378 +6.53(+22.37%)
Nov 09, 2022 31.77 31.87 29.00 29.19 2,855,632 -3.08(-9.54%)
Nov 08, 2022 33.06 33.68 31.86 32.27 824,724 -0.44(-1.35%)
Nov 07, 2022 33.65 33.95 32.03 32.71 861,058 -0.67(-2.01%)
Nov 04, 2022 34.46 34.88 32.55 33.38 1,104,369 -0.48(-1.42%)
Nov 03, 2022 33.65 34.68 33.08 33.86 676,470 +0.14(+0.42%)
Nov 02, 2022 35.18 33.37 33.72 617,932 -1.65(-4.66%)
Nov 01, 2022 37.45 37.62 34.81 35.37 1,025,445 -1.54(-4.17%)
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%)
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.