Skip to main content

Dutch Bros Inc Cl A (NY: BROS )

35.30 +1.20 (+3.52%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 34.72 35.71 34.28 35.30 2,531,763 +1.20(+3.52%)
May 24, 2024 34.53 34.75 34.04 34.10 1,589,520 -0.16(-0.47%)
May 23, 2024 35.85 35.95 33.90 34.26 2,658,385 -1.67(-4.65%)
May 22, 2024 36.32 36.99 35.76 35.93 2,130,939 -0.36(-0.99%)
May 21, 2024 36.76 36.76 36.24 36.29 1,585,542 -0.48(-1.31%)
May 20, 2024 36.92 37.26 36.18 36.77 2,006,803 +0.07(+0.19%)
May 17, 2024 37.76 37.78 36.24 36.70 3,405,998 -1.08(-2.86%)
May 16, 2024 38.25 38.41 37.21 37.78 2,862,537 +0.19(+0.51%)
May 15, 2024 36.71 38.01 36.53 37.59 4,475,003 +1.52(+4.21%)
May 14, 2024 35.45 36.32 35.04 36.07 4,301,253 +0.89(+2.53%)
May 13, 2024 35.00 36.20 34.71 35.18 5,978,667 -0.85(-2.36%)
May 10, 2024 34.32 36.25 34.12 36.03 5,745,529 +3.23(+9.85%)
May 09, 2024 32.41 32.94 31.60 32.80 3,660,105 +1.03(+3.24%)
May 08, 2024 31.15 32.88 30.14 31.77 9,790,961 +3.35(+11.79%)
May 07, 2024 28.25 28.50 27.87 28.42 3,565,526 +0.08(+0.28%)
May 06, 2024 27.50 28.36 27.48 28.34 3,106,188 +1.05(+3.85%)
May 03, 2024 27.40 27.69 26.85 27.29 1,901,157 +0.34(+1.26%)
May 02, 2024 27.34 27.66 26.91 26.95 1,401,105 -0.05(-0.19%)
May 01, 2024 27.52 27.85 26.90 27.00 2,659,269 -1.16(-4.12%)
Apr 30, 2024 28.04 28.44 27.76 28.16 1,514,209 -0.19(-0.67%)
Apr 29, 2024 28.70 28.88 28.11 28.35 1,921,983 -0.24(-0.84%)
Apr 26, 2024 28.80 28.96 28.44 28.59 1,064,485 -0.30(-1.04%)
Apr 25, 2024 28.36 29.03 28.01 28.89 1,444,427 +0.36(+1.26%)
Apr 24, 2024 28.75 28.94 28.20 28.53 1,439,665 -0.28(-0.97%)
Apr 23, 2024 28.89 29.52 28.79 28.81 1,889,498 +0.01(+0.03%)
Apr 22, 2024 29.96 30.05 28.52 28.80 2,302,213 -1.17(-3.90%)
Apr 19, 2024 30.02 30.38 29.74 29.97 1,694,784 -0.20(-0.66%)
Apr 18, 2024 30.66 31.20 30.13 30.17 1,657,855 -0.43(-1.41%)
Apr 17, 2024 32.01 32.01 30.26 30.60 3,340,954 -1.14(-3.59%)
Apr 16, 2024 31.62 31.93 31.16 31.74 1,329,341 -0.11(-0.35%)
Apr 15, 2024 32.10 32.70 31.84 31.85 1,218,245 -0.10(-0.31%)
Apr 12, 2024 32.82 33.02 31.79 31.95 1,474,767 -0.94(-2.86%)
Apr 11, 2024 32.69 32.94 31.89 32.89 1,482,693 +0.15(+0.46%)
Apr 10, 2024 32.18 33.40 32.10 32.74 1,384,335 +0.04(+0.12%)
Apr 09, 2024 32.44 32.95 32.12 32.70 1,709,537 +0.34(+1.05%)
Apr 08, 2024 33.10 33.20 32.24 32.36 1,320,311 -0.51(-1.55%)
Apr 05, 2024 32.45 32.97 32.17 32.87 1,585,741 +0.38(+1.17%)
Apr 04, 2024 32.88 33.68 32.26 32.49 2,116,662 -0.22(-0.67%)
Apr 03, 2024 32.20 33.21 32.11 32.71 2,205,462 +1.07(+3.38%)
Apr 02, 2024 32.56 32.56 31.46 31.64 1,876,737 -1.30(-3.95%)
Apr 01, 2024 33.12 33.40 32.69 32.94 1,657,627 -0.06(-0.18%)
Mar 28, 2024 33.33 32.94 32.94 33.00 1,451,468 -0.15(-0.45%)
Mar 27, 2024 33.20 33.29 32.02 33.15 2,358,059 +0.07(+0.21%)
Mar 26, 2024 33.80 33.81 32.91 33.08 1,815,734 -0.46(-1.37%)
Mar 25, 2024 33.65 34.02 33.35 33.54 2,375,611 -0.03(-0.09%)
Mar 22, 2024 33.35 33.89 32.66 33.57 9,769,939 -2.05(-5.76%)
Mar 21, 2024 34.25 36.17 34.25 35.62 2,366,924 +1.38(+4.03%)
Mar 20, 2024 33.84 34.68 33.50 34.24 1,671,379 +0.53(+1.57%)
Mar 19, 2024 34.00 34.77 33.29 33.71 2,051,759 -0.44(-1.29%)
Mar 18, 2024 34.00 34.43 33.84 34.15 1,088,174 +0.21(+0.62%)
Mar 15, 2024 33.72 34.19 33.42 33.94 1,272,082 +0.16(+0.47%)
Mar 14, 2024 34.34 35.03 33.40 33.78 2,366,362 -0.59(-1.72%)
Mar 13, 2024 33.74 34.49 33.57 34.37 2,111,911 +0.68(+2.02%)
Mar 12, 2024 31.92 34.26 31.82 33.69 3,881,517 +1.88(+5.91%)
Mar 11, 2024 30.28 32.25 30.19 31.81 3,628,659 +1.57(+5.19%)
Mar 08, 2024 30.15 30.61 30.00 30.24 1,417,905 +0.32(+1.07%)
Mar 07, 2024 30.34 30.68 29.77 29.92 1,435,131 -0.14(-0.47%)
Mar 06, 2024 30.61 30.88 29.62 30.06 1,510,279 -0.30(-0.99%)
Mar 05, 2024 30.25 30.93 30.14 30.36 1,523,374 -0.16(-0.52%)
Mar 04, 2024 30.00 30.84 29.90 30.52 3,045,136 +0.85(+2.86%)
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.