New Zealand markets closed

Dutch Bros Inc. (BROS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.75+0.76 (+2.82%)
At close: 04:00PM EDT
28.05 +0.30 (+1.08%)
Pre-market: 04:00AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202227.5528.0326.1127.7527.751,782,400
19 May 202226.4228.3326.0826.9926.992,655,600
18 May 202226.0227.1424.8125.6125.611,972,000
17 May 202226.6127.0524.7326.4026.402,674,200
16 May 202227.5027.8325.0125.5025.502,530,200
13 May 202226.5528.3025.9527.0027.005,335,200
12 May 202222.7426.0720.0525.1125.1124,331,100
11 May 202240.0040.4834.0734.3734.377,713,100
10 May 202242.2042.7239.2540.8040.801,972,700
09 May 202244.7244.7241.0841.0841.082,604,200
06 May 202245.0247.3043.6045.5645.561,636,800
05 May 202248.1349.2845.2245.7445.741,328,500
04 May 202248.3049.3345.6149.1649.161,173,600
03 May 202249.3849.4047.1147.3847.38851,400
02 May 202247.8049.3646.4449.2549.25877,800
29 Apr 202247.8249.9947.3947.7747.77579,700
28 Apr 202248.0549.1546.0048.1448.141,239,300
27 Apr 202247.6148.7746.5047.0047.001,175,700
26 Apr 202252.4052.6045.8346.8946.892,606,000
25 Apr 202250.8053.2150.0552.7852.78603,100
22 Apr 202252.4452.8850.1951.1951.19689,200
21 Apr 202254.8855.8952.0352.0752.07949,200
20 Apr 202255.6356.1854.1054.3054.30789,800
19 Apr 202253.5057.1053.1055.5555.551,589,400
18 Apr 202253.0053.7651.0153.7253.72692,600
14 Apr 202252.2153.3851.7552.9952.99802,200
13 Apr 202251.5153.2450.3552.1252.121,806,000
12 Apr 202252.5454.5051.1051.1651.161,729,700
11 Apr 202249.1052.4849.0052.3152.311,043,400
08 Apr 202251.6151.8549.7550.5750.57956,800
07 Apr 202252.1752.9549.2852.0452.041,616,200
06 Apr 202252.0052.9550.5052.1552.151,940,800
05 Apr 202257.5257.7452.6653.5153.512,507,400
04 Apr 202256.8058.6954.7557.6557.651,830,700
01 Apr 202256.4357.7554.5056.8356.832,402,200
31 Mar 202262.5063.5455.1355.2755.273,932,800
30 Mar 202263.0066.0061.2761.9261.924,269,900
29 Mar 202256.6964.9356.0862.7762.774,884,100
28 Mar 202255.1157.0553.5755.8555.851,170,500
25 Mar 202258.0058.3853.7154.9254.921,438,000
24 Mar 202257.0759.1956.4557.7757.771,037,900
23 Mar 202259.1659.2455.0456.9056.901,532,500
22 Mar 202259.1362.0159.1359.3759.372,270,000
21 Mar 202258.1859.3856.8058.9058.901,387,700
18 Mar 202256.8560.0056.3058.5458.542,922,800
17 Mar 202251.4957.4950.8057.2657.263,035,600
16 Mar 202250.5452.2049.3151.5851.581,688,300
15 Mar 202247.2550.1447.0049.4149.411,303,700
14 Mar 202247.8049.7546.5048.2848.281,575,000
11 Mar 202251.5952.0147.8148.8048.803,101,200
10 Mar 202249.5053.3848.3452.9752.971,408,700
09 Mar 202248.4052.3048.0450.8150.812,090,300
08 Mar 202245.3448.9843.5047.4847.481,714,700
07 Mar 202248.9549.0444.9045.1145.111,802,500
04 Mar 202245.9951.0445.3249.3749.372,930,400
03 Mar 202244.9047.8743.3545.8945.893,783,200
02 Mar 202246.1046.8144.0144.2244.222,953,100
01 Mar 202249.1149.4046.1847.5247.523,063,900
28 Feb 202247.0049.2546.2448.2148.211,325,500
25 Feb 202248.5348.5345.7847.2547.251,128,700
24 Feb 202243.2048.7342.8448.7248.721,669,700
23 Feb 202249.0149.7244.5544.9944.992,187,800
22 Feb 202249.0052.2748.0148.1648.161,021,500
18 Feb 202250.8051.8748.7750.6650.661,043,300
17 Feb 202252.9453.8950.0250.0250.02869,300
16 Feb 202253.5055.3552.1153.6653.661,112,200
15 Feb 202252.4853.6951.6153.5253.52959,100
14 Feb 202251.5053.6550.4551.2851.281,148,000
11 Feb 202256.0056.5050.8651.7951.792,517,900
10 Feb 202257.2960.2854.3356.0556.052,432,300
09 Feb 202259.9360.0056.2158.6458.641,778,600
08 Feb 202256.8158.9254.0658.5058.501,822,400
07 Feb 202258.6063.2055.2956.3556.354,429,200
04 Feb 202255.7057.9954.2557.7457.741,995,400
03 Feb 202254.5058.9053.0954.7554.751,827,000
02 Feb 202256.9259.3754.5156.2956.292,409,500
01 Feb 202252.0259.7151.3058.4158.415,480,000
31 Jan 202247.7452.4847.5152.1552.152,304,000
28 Jan 202247.5049.5645.5947.5247.521,717,800
27 Jan 202249.0050.5147.0347.9947.991,415,800
26 Jan 202249.9252.1247.5648.8548.852,117,100
25 Jan 202245.6349.9843.5648.9148.913,728,300
24 Jan 202240.0045.5238.1145.5145.512,989,300
21 Jan 202241.3643.5440.0541.3141.311,772,000
20 Jan 202242.1044.7541.8542.0042.001,852,800
19 Jan 202243.5644.5940.1441.5741.573,562,600
18 Jan 202244.4446.4642.8943.8743.872,068,700
14 Jan 202245.6746.7044.1145.1745.171,841,200
13 Jan 202246.9747.0044.3945.8845.882,054,700
12 Jan 202250.5050.6745.9245.9945.992,930,000
11 Jan 202248.3250.9146.7850.2150.213,868,900
10 Jan 202245.7047.9442.3847.8147.812,281,500
07 Jan 202246.7547.9945.0246.4746.47806,800
06 Jan 202246.0547.6644.7546.6346.631,174,400
05 Jan 202250.5150.9345.8246.4546.451,836,900
04 Jan 202252.8053.8049.3450.9250.92956,000
03 Jan 202251.4752.9949.2552.4252.42639,400
31 Dec 202152.1552.6650.6850.9150.91527,000
30 Dec 202152.2254.8052.0552.1452.14887,200
29 Dec 202150.6052.4649.0552.2452.24747,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...