Dutch Bros Inc Cl A (NY: BROS )

31.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 05, 2024 31.25 32.04 31.25 31.77 1,777,176 +0.42(+1.34%)
Sep 04, 2024 30.62 31.68 30.45 31.35 2,113,765 +0.53(+1.72%)
Sep 03, 2024 31.09 31.69 30.58 30.82 3,177,709 -0.18(-0.58%)
Aug 30, 2024 30.46 31.09 30.32 31.00 2,219,093 +0.67(+2.21%)
Aug 29, 2024 31.17 31.40 30.30 30.33 3,225,037 -0.89(-2.85%)
Aug 28, 2024 31.67 31.89 30.78 31.22 3,230,114 -0.56(-1.76%)
Aug 27, 2024 31.30 32.18 31.16 31.78 2,168,462 +0.24(+0.76%)
Aug 26, 2024 31.44 32.13 31.38 31.54 2,974,334 -0.13(-0.41%)
Aug 23, 2024 31.42 32.00 31.09 31.67 3,198,223 +0.34(+1.09%)
Aug 22, 2024 31.83 31.97 31.16 31.33 1,709,486 -0.44(-1.38%)
Aug 21, 2024 30.92 31.80 30.52 31.77 3,107,768 +1.01(+3.28%)
Aug 20, 2024 31.31 31.60 30.36 30.76 3,428,536 -0.60(-1.91%)
Aug 19, 2024 31.71 32.18 31.26 31.36 4,770,836 -1.28(-3.92%)
Aug 16, 2024 32.16 33.02 31.90 32.64 3,642,338 +0.32(+0.99%)
Aug 15, 2024 31.50 32.74 31.02 32.32 5,695,234 +2.09(+6.91%)
Aug 14, 2024 29.47 30.75 28.57 30.23 5,259,854 +0.81(+2.75%)
Aug 13, 2024 28.77 29.66 28.48 29.42 4,805,448 +0.32(+1.10%)
Aug 12, 2024 29.52 30.25 29.07 29.10 4,049,665 -0.39(-1.32%)
Aug 09, 2024 30.45 30.84 29.32 29.49 6,803,951 -0.73(-2.42%)
Aug 08, 2024 29.09 30.40 26.96 30.22 25,318,340 -7.48(-19.84%)
Aug 07, 2024 38.27 38.75 37.50 37.70 5,968,082 -0.01(-0.03%)
Aug 06, 2024 36.60 38.06 35.82 37.71 1,959,491 +1.58(+4.37%)
Aug 05, 2024 35.01 36.78 34.32 36.13 2,424,156 -1.29(-3.45%)
Aug 02, 2024 37.00 37.49 35.74 37.42 3,526,501 -0.57(-1.50%)
Aug 01, 2024 38.64 38.97 37.12 37.99 2,109,441 -0.26(-0.68%)
Jul 31, 2024 39.06 39.48 37.80 38.25 1,519,922 -0.14(-0.36%)
Jul 30, 2024 38.50 39.04 37.73 38.39 1,172,786 +0.03(+0.08%)
Jul 29, 2024 38.39 38.93 37.71 38.36 1,630,443 +0.34(+0.89%)
Jul 26, 2024 37.87 38.80 37.41 38.02 2,335,307 +0.86(+2.31%)
Jul 25, 2024 36.98 37.75 36.30 37.16 2,614,555 +0.20(+0.54%)
Jul 24, 2024 38.93 38.94 36.73 36.96 4,177,593 -2.05(-5.26%)
Jul 23, 2024 39.73 40.02 38.86 39.01 1,275,575 -0.53(-1.34%)
Jul 22, 2024 39.33 39.62 38.55 39.54 1,591,534 +0.37(+0.94%)
Jul 19, 2024 38.94 39.62 38.37 39.17 1,899,413 +0.51(+1.32%)
Jul 18, 2024 39.97 40.13 36.24 38.66 5,546,556 -1.59(-3.95%)
Jul 17, 2024 42.39 42.63 40.19 40.25 1,755,467 -2.21(-5.20%)
Jul 16, 2024 42.35 42.80 41.35 42.46 2,390,630 +0.15(+0.35%)
Jul 15, 2024 41.04 42.40 40.28 42.31 2,973,280 +1.57(+3.85%)
Jul 12, 2024 39.98 41.28 39.52 40.74 2,234,554 +0.66(+1.65%)
Jul 11, 2024 39.45 40.13 39.25 40.08 2,188,669 +0.62(+1.57%)
Jul 10, 2024 41.22 41.41 38.30 39.46 4,577,202 -1.79(-4.34%)
Jul 09, 2024 42.92 43.49 41.12 41.25 3,623,396 -1.56(-3.64%)
Jul 08, 2024 42.26 42.95 41.75 42.81 3,293,267 +0.70(+1.66%)
Jul 05, 2024 41.39 42.22 41.30 42.11 1,551,331 +0.59(+1.42%)
Jul 03, 2024 42.32 42.37 40.85 41.52 2,313,738 -0.31(-0.74%)
Jul 02, 2024 41.86 42.38 41.55 41.83 2,468,665 -0.02(-0.05%)
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.