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

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Dec 2022	32.15	32.52	31.75	32.17	32.17	678,515
08 Dec 2022	32.96	33.47	32.20	32.50	32.50	937,900
07 Dec 2022	32.50	33.15	31.85	32.70	32.70	891,800
06 Dec 2022	35.36	35.49	32.51	32.59	32.59	1,662,900
05 Dec 2022	36.69	36.99	35.16	35.44	35.44	831,200
02 Dec 2022	37.00	37.82	36.58	37.06	37.06	763,900
01 Dec 2022	37.36	39.06	37.25	38.15	38.15	1,173,100
30 Nov 2022	35.29	38.28	35.29	37.74	37.74	1,606,000
29 Nov 2022	35.26	35.64	34.47	35.14	35.14	1,040,700
28 Nov 2022	35.30	36.19	34.57	35.51	35.51	833,500
25 Nov 2022	36.12	36.21	35.50	35.83	35.83	377,500
23 Nov 2022	34.94	36.63	34.57	36.14	36.14	1,136,100
22 Nov 2022	35.00	35.23	34.13	34.98	34.98	684,600
21 Nov 2022	33.62	34.95	33.60	34.78	34.78	922,800
18 Nov 2022	34.28	34.77	33.72	34.11	34.11	1,029,700
17 Nov 2022	33.56	33.65	32.37	33.43	33.43	1,174,900
16 Nov 2022	33.65	34.53	33.06	34.14	34.14	973,200
15 Nov 2022	34.23	35.27	33.40	33.87	33.87	1,853,400
14 Nov 2022	35.00	35.30	32.70	33.01	33.01	2,373,500
11 Nov 2022	35.75	38.77	35.52	35.68	35.68	3,201,100
10 Nov 2022	32.25	36.33	30.90	35.72	35.72	5,416,800
09 Nov 2022	31.77	31.87	29.00	29.19	29.19	2,888,500
08 Nov 2022	33.06	33.68	31.86	32.27	32.27	825,400
07 Nov 2022	33.65	33.95	32.03	32.71	32.71	861,000
04 Nov 2022	34.46	34.88	32.55	33.38	33.38	1,104,200
03 Nov 2022	33.65	34.68	33.08	33.86	33.86	676,700
02 Nov 2022	35.18	35.53	33.37	33.72	33.72	617,400
01 Nov 2022	37.45	37.62	34.81	35.37	35.37	1,025,300
31 Oct 2022	36.25	37.32	36.25	36.91	36.91	1,008,500
28 Oct 2022	35.60	36.58	35.03	36.42	36.42	699,900
27 Oct 2022	38.22	38.22	35.71	35.98	35.98	596,800
26 Oct 2022	37.18	38.95	36.13	36.20	36.20	1,433,500
25 Oct 2022	36.25	37.69	36.16	37.53	37.53	896,500
24 Oct 2022	35.01	36.66	34.51	36.14	36.14	850,900
21 Oct 2022	34.10	35.35	33.50	35.32	35.32	910,700
20 Oct 2022	33.16	34.77	32.90	34.21	34.21	1,029,100
19 Oct 2022	33.68	35.50	32.93	33.42	33.42	902,400
18 Oct 2022	34.10	34.35	32.96	34.20	34.20	1,100,900
17 Oct 2022	31.52	33.17	31.52	32.78	32.78	970,800
14 Oct 2022	34.10	34.42	30.70	31.14	31.14	1,309,000
13 Oct 2022	30.18	34.33	30.18	33.60	33.60	2,868,400
12 Oct 2022	30.91	31.60	29.72	31.51	31.51	1,485,800
11 Oct 2022	28.98	29.93	27.94	29.55	29.55	1,035,800
10 Oct 2022	30.21	30.46	28.83	28.92	28.92	1,233,200
07 Oct 2022	30.90	31.14	29.73	30.25	30.25	1,132,400
06 Oct 2022	31.26	32.69	30.86	31.58	31.58	1,234,200
05 Oct 2022	32.56	33.06	30.26	31.45	31.45	1,440,800
04 Oct 2022	32.75	33.62	32.37	32.84	32.84	869,800
03 Oct 2022	31.50	32.23	30.82	31.90	31.90	683,800
30 Sept 2022	32.00	32.79	31.15	31.15	31.15	516,600
29 Sept 2022	33.28	33.46	31.92	32.42	32.42	689,300
28 Sept 2022	31.57	33.98	31.53	33.82	33.82	953,200
27 Sept 2022	32.54	33.25	31.50	31.65	31.65	798,600
26 Sept 2022	31.82	33.16	31.28	31.80	31.80	679,300
23 Sept 2022	33.31	33.63	31.66	32.19	32.19	1,295,600
22 Sept 2022	34.49	34.88	33.43	34.19	34.19	1,298,400
21 Sept 2022	35.08	36.49	34.54	34.61	34.61	1,347,300
20 Sept 2022	34.56	36.48	34.56	35.51	35.51	981,800
19 Sept 2022	33.88	35.72	33.82	35.55	35.55	1,008,900
16 Sept 2022	34.98	35.00	33.84	34.16	34.16	936,900
15 Sept 2022	35.57	36.68	35.25	35.33	35.33	732,100
14 Sept 2022	35.03	36.28	34.31	35.55	35.55	1,070,200
13 Sept 2022	36.13	36.76	34.84	34.97	34.97	1,002,400
12 Sept 2022	37.00	37.94	36.72	37.69	37.69	681,200
09 Sept 2022	36.33	37.49	35.78	37.02	37.02	836,000
08 Sept 2022	36.00	36.80	35.26	36.00	36.00	1,012,100
07 Sept 2022	34.50	36.87	34.16	36.47	36.47	678,900
06 Sept 2022	35.08	35.43	33.35	34.72	34.72	998,800
02 Sept 2022	36.35	36.45	34.50	34.95	34.95	889,000
01 Sept 2022	35.90	36.12	34.17	35.84	35.84	1,172,800
31 Aug 2022	37.00	37.49	35.62	36.50	36.50	1,234,900
30 Aug 2022	40.00	40.50	36.60	36.91	36.91	1,391,700
29 Aug 2022	38.78	40.10	38.71	39.96	39.96	450,800
26 Aug 2022	40.90	41.24	39.00	39.21	39.21	493,500
25 Aug 2022	40.98	41.18	39.73	40.88	40.88	552,700
24 Aug 2022	37.56	40.35	37.51	40.08	40.08	746,100
23 Aug 2022	38.65	39.62	37.39	37.55	37.55	717,600
22 Aug 2022	39.96	40.00	38.23	38.33	38.33	709,500
19 Aug 2022	42.00	42.12	40.01	40.28	40.28	954,200
18 Aug 2022	42.81	42.81	41.66	42.51	42.51	613,400
17 Aug 2022	44.53	44.68	42.19	42.87	42.87	872,000
16 Aug 2022	45.25	46.20	43.01	44.42	44.42	5,309,000
15 Aug 2022	46.01	47.57	45.18	47.12	47.12	1,420,400
12 Aug 2022	45.86	47.10	44.12	46.70	46.70	2,090,300
11 Aug 2022	50.50	54.18	45.63	46.29	46.29	6,575,800
10 Aug 2022	43.80	44.26	41.83	44.01	44.01	1,661,700
09 Aug 2022	44.37	45.16	41.42	42.50	42.50	943,700
08 Aug 2022	44.14	46.33	44.14	45.50	45.50	1,634,700
05 Aug 2022	41.13	44.89	41.10	44.15	44.15	1,033,100
04 Aug 2022	42.77	43.28	41.51	42.35	42.35	666,100
03 Aug 2022	40.00	44.80	39.50	42.17	42.17	1,885,300
02 Aug 2022	37.39	39.90	37.37	39.85	39.85	683,200
01 Aug 2022	37.25	38.75	37.10	37.85	37.85	398,100
29 Jul 2022	37.94	38.89	37.31	37.49	37.49	571,500
28 Jul 2022	34.27	38.18	34.27	37.80	37.80	1,023,300
27 Jul 2022	34.41	35.15	33.71	34.50	34.50	672,500
26 Jul 2022	35.79	35.79	33.53	33.70	33.70	805,900
25 Jul 2022	36.66	37.07	35.50	36.24	36.24	320,600
22 Jul 2022	38.55	38.75	36.40	36.79	36.79	427,800
21 Jul 2022	38.76	39.55	37.80	38.35	38.35	574,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,596.03-21.11(-0.18%)

NZD/USD0.6419+0.0039(+0.61%)

NZD/EUR0.6087+0.0051(+0.85%)

ALL ORDS7,406.30+36.90(+0.50%)

ASX 2007,213.20+37.70(+0.53%)

OIL71.49+0.03(+0.04%)

Dutch Bros Inc. (BROS)

NZX 50
11,596.03
-21.11(-0.18%)

NZD/USD
0.6419
+0.0039(+0.61%)

NZD/EUR
0.6087
+0.0051(+0.85%)

ALL ORDS
7,406.30
+36.90(+0.50%)

ASX 200
7,213.20
+37.70(+0.53%)

OIL
71.49
+0.03(+0.04%)