New Zealand markets closed

Dutch Bros Inc. (BROS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.17-0.33 (-1.01%)
As of 03:53PM EST. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202232.1532.5231.7532.1732.17678,515
08 Dec 202232.9633.4732.2032.5032.50937,900
07 Dec 202232.5033.1531.8532.7032.70891,800
06 Dec 202235.3635.4932.5132.5932.591,662,900
05 Dec 202236.6936.9935.1635.4435.44831,200
02 Dec 202237.0037.8236.5837.0637.06763,900
01 Dec 202237.3639.0637.2538.1538.151,173,100
30 Nov 202235.2938.2835.2937.7437.741,606,000
29 Nov 202235.2635.6434.4735.1435.141,040,700
28 Nov 202235.3036.1934.5735.5135.51833,500
25 Nov 202236.1236.2135.5035.8335.83377,500
23 Nov 202234.9436.6334.5736.1436.141,136,100
22 Nov 202235.0035.2334.1334.9834.98684,600
21 Nov 202233.6234.9533.6034.7834.78922,800
18 Nov 202234.2834.7733.7234.1134.111,029,700
17 Nov 202233.5633.6532.3733.4333.431,174,900
16 Nov 202233.6534.5333.0634.1434.14973,200
15 Nov 202234.2335.2733.4033.8733.871,853,400
14 Nov 202235.0035.3032.7033.0133.012,373,500
11 Nov 202235.7538.7735.5235.6835.683,201,100
10 Nov 202232.2536.3330.9035.7235.725,416,800
09 Nov 202231.7731.8729.0029.1929.192,888,500
08 Nov 202233.0633.6831.8632.2732.27825,400
07 Nov 202233.6533.9532.0332.7132.71861,000
04 Nov 202234.4634.8832.5533.3833.381,104,200
03 Nov 202233.6534.6833.0833.8633.86676,700
02 Nov 202235.1835.5333.3733.7233.72617,400
01 Nov 202237.4537.6234.8135.3735.371,025,300
31 Oct 202236.2537.3236.2536.9136.911,008,500
28 Oct 202235.6036.5835.0336.4236.42699,900
27 Oct 202238.2238.2235.7135.9835.98596,800
26 Oct 202237.1838.9536.1336.2036.201,433,500
25 Oct 202236.2537.6936.1637.5337.53896,500
24 Oct 202235.0136.6634.5136.1436.14850,900
21 Oct 202234.1035.3533.5035.3235.32910,700
20 Oct 202233.1634.7732.9034.2134.211,029,100
19 Oct 202233.6835.5032.9333.4233.42902,400
18 Oct 202234.1034.3532.9634.2034.201,100,900
17 Oct 202231.5233.1731.5232.7832.78970,800
14 Oct 202234.1034.4230.7031.1431.141,309,000
13 Oct 202230.1834.3330.1833.6033.602,868,400
12 Oct 202230.9131.6029.7231.5131.511,485,800
11 Oct 202228.9829.9327.9429.5529.551,035,800
10 Oct 202230.2130.4628.8328.9228.921,233,200
07 Oct 202230.9031.1429.7330.2530.251,132,400
06 Oct 202231.2632.6930.8631.5831.581,234,200
05 Oct 202232.5633.0630.2631.4531.451,440,800
04 Oct 202232.7533.6232.3732.8432.84869,800
03 Oct 202231.5032.2330.8231.9031.90683,800
30 Sept 202232.0032.7931.1531.1531.15516,600
29 Sept 202233.2833.4631.9232.4232.42689,300
28 Sept 202231.5733.9831.5333.8233.82953,200
27 Sept 202232.5433.2531.5031.6531.65798,600
26 Sept 202231.8233.1631.2831.8031.80679,300
23 Sept 202233.3133.6331.6632.1932.191,295,600
22 Sept 202234.4934.8833.4334.1934.191,298,400
21 Sept 202235.0836.4934.5434.6134.611,347,300
20 Sept 202234.5636.4834.5635.5135.51981,800
19 Sept 202233.8835.7233.8235.5535.551,008,900
16 Sept 202234.9835.0033.8434.1634.16936,900
15 Sept 202235.5736.6835.2535.3335.33732,100
14 Sept 202235.0336.2834.3135.5535.551,070,200
13 Sept 202236.1336.7634.8434.9734.971,002,400
12 Sept 202237.0037.9436.7237.6937.69681,200
09 Sept 202236.3337.4935.7837.0237.02836,000
08 Sept 202236.0036.8035.2636.0036.001,012,100
07 Sept 202234.5036.8734.1636.4736.47678,900
06 Sept 202235.0835.4333.3534.7234.72998,800
02 Sept 202236.3536.4534.5034.9534.95889,000
01 Sept 202235.9036.1234.1735.8435.841,172,800
31 Aug 202237.0037.4935.6236.5036.501,234,900
30 Aug 202240.0040.5036.6036.9136.911,391,700
29 Aug 202238.7840.1038.7139.9639.96450,800
26 Aug 202240.9041.2439.0039.2139.21493,500
25 Aug 202240.9841.1839.7340.8840.88552,700
24 Aug 202237.5640.3537.5140.0840.08746,100
23 Aug 202238.6539.6237.3937.5537.55717,600
22 Aug 202239.9640.0038.2338.3338.33709,500
19 Aug 202242.0042.1240.0140.2840.28954,200
18 Aug 202242.8142.8141.6642.5142.51613,400
17 Aug 202244.5344.6842.1942.8742.87872,000
16 Aug 202245.2546.2043.0144.4244.425,309,000
15 Aug 202246.0147.5745.1847.1247.121,420,400
12 Aug 202245.8647.1044.1246.7046.702,090,300
11 Aug 202250.5054.1845.6346.2946.296,575,800
10 Aug 202243.8044.2641.8344.0144.011,661,700
09 Aug 202244.3745.1641.4242.5042.50943,700
08 Aug 202244.1446.3344.1445.5045.501,634,700
05 Aug 202241.1344.8941.1044.1544.151,033,100
04 Aug 202242.7743.2841.5142.3542.35666,100
03 Aug 202240.0044.8039.5042.1742.171,885,300
02 Aug 202237.3939.9037.3739.8539.85683,200
01 Aug 202237.2538.7537.1037.8537.85398,100
29 Jul 202237.9438.8937.3137.4937.49571,500
28 Jul 202234.2738.1834.2737.8037.801,023,300
27 Jul 202234.4135.1533.7134.5034.50672,500
26 Jul 202235.7935.7933.5333.7033.70805,900
25 Jul 202236.6637.0735.5036.2436.24320,600
22 Jul 202238.5538.7536.4036.7936.79427,800
21 Jul 202238.7639.5537.8038.3538.35574,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...