Skip to main content

Dutch Bros Inc Cl A (NY: BROS )

33.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 29.04 29.86 28.65 29.67 1,720,381 +0.54(+1.85%)
Feb 29, 2024 28.83 29.43 28.34 29.13 2,329,875 +0.43(+1.50%)
Feb 28, 2024 28.61 29.52 28.29 28.70 8,331,329 -1.03(-3.46%)
Feb 27, 2024 28.91 29.93 28.55 29.73 2,251,861 +0.92(+3.19%)
Feb 26, 2024 28.59 30.07 28.27 28.81 3,162,833 +0.11(+0.38%)
Feb 23, 2024 27.38 28.75 26.87 28.70 3,238,535 +1.30(+4.74%)
Feb 22, 2024 28.77 29.21 26.38 27.40 6,039,535 +0.36(+1.33%)
Feb 21, 2024 27.09 27.60 26.75 27.04 2,899,473 -0.10(-0.37%)
Feb 20, 2024 27.43 27.60 27.14 27.14 1,550,853 -0.26(-0.95%)
Feb 16, 2024 27.34 27.72 27.17 27.40 1,294,157 -0.08(-0.29%)
Feb 15, 2024 27.64 27.76 27.22 27.48 865,203 -0.06(-0.22%)
Feb 14, 2024 26.96 27.56 26.32 27.54 1,345,264 +0.96(+3.61%)
Feb 13, 2024 27.17 27.35 26.39 26.58 1,328,755 -1.20(-4.32%)
Feb 12, 2024 27.19 27.96 27.15 27.78 1,406,547 +0.79(+2.93%)
Feb 09, 2024 26.50 27.01 26.30 26.99 1,197,288 +0.60(+2.27%)
Feb 08, 2024 25.63 26.40 25.50 26.39 1,208,332 +0.64(+2.49%)
Feb 07, 2024 25.77 25.94 25.46 25.75 1,097,685 +0.00(+0.00%)
Feb 06, 2024 25.89 26.08 25.65 25.75 1,623,501 -0.20(-0.77%)
Feb 05, 2024 26.50 26.55 25.83 25.95 1,412,274 -0.82(-3.06%)
Feb 02, 2024 26.82 26.89 26.50 26.77 958,876 -0.38(-1.40%)
Feb 01, 2024 26.94 27.16 26.38 27.15 977,677 +0.30(+1.12%)
Jan 31, 2024 27.74 27.86 26.75 26.85 907,130 -0.76(-2.75%)
Jan 30, 2024 27.50 27.62 27.20 27.61 888,445 -0.05(-0.18%)
Jan 29, 2024 27.49 27.78 27.15 27.66 823,144 +0.16(+0.58%)
Jan 26, 2024 27.62 27.97 27.30 27.50 868,194 -0.07(-0.25%)
Jan 25, 2024 27.48 27.76 27.15 27.57 987,370 +0.08(+0.29%)
Jan 24, 2024 27.70 27.70 27.10 27.49 1,011,612 -0.03(-0.11%)
Jan 23, 2024 27.47 27.69 27.11 27.52 1,228,101 +0.22(+0.81%)
Jan 22, 2024 28.40 28.84 26.98 27.30 1,849,492 -0.92(-3.26%)
Jan 19, 2024 27.76 28.34 27.13 28.22 1,528,143 +0.54(+1.95%)
Jan 18, 2024 28.29 28.43 27.68 27.68 1,489,052 -0.43(-1.53%)
Jan 17, 2024 27.49 28.18 27.37 28.11 1,211,931 +0.38(+1.37%)
Jan 16, 2024 28.80 28.81 27.68 27.73 1,437,871 -0.13(-0.47%)
Jan 12, 2024 28.18 28.64 27.77 27.86 959,339 -0.31(-1.10%)
Jan 11, 2024 29.51 29.59 28.16 28.17 1,480,495 -1.31(-4.44%)
Jan 10, 2024 28.70 29.76 28.64 29.48 1,601,001 +0.85(+2.97%)
Jan 09, 2024 29.47 29.62 28.59 28.63 2,210,660 -1.06(-3.57%)
Jan 08, 2024 31.24 31.50 28.34 29.69 3,996,939 -1.42(-4.56%)
Jan 05, 2024 30.90 31.78 30.80 31.11 1,860,133 +0.10(+0.32%)
Jan 04, 2024 31.06 31.17 30.45 31.01 1,255,429 -0.02(-0.06%)
Jan 03, 2024 30.57 31.80 30.44 31.03 990,533 -0.03(-0.10%)
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.