Dutch Bros Inc Cl A (NY: BROS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	41.75	42.30	41.25	41.85	3,544,757	+0.45(+1.09%)
Jun 28, 2024	42.00	42.15	41.03	41.40	9,237,752	-0.70(-1.66%)
Jun 27, 2024	41.80	42.87	40.90	42.10	4,637,250	+0.64(+1.54%)
Jun 26, 2024	40.47	41.47	40.25	41.46	5,050,453	+0.79(+1.94%)
Jun 25, 2024	39.00	40.88	38.75	40.67	3,463,147	+1.63(+4.18%)
Jun 24, 2024	39.03	39.73	38.29	39.04	2,801,733	-0.02(-0.05%)
Jun 21, 2024	38.34	39.18	37.71	39.06	3,582,793	+0.57(+1.48%)
Jun 20, 2024	39.36	39.90	37.93	38.49	3,507,419	-1.14(-2.88%)
Jun 18, 2024	39.67	41.15	39.42	39.63	3,451,387	+0.31(+0.79%)
Jun 17, 2024	38.00	39.69	38.00	39.32	2,349,531	+1.20(+3.15%)
Jun 14, 2024	38.01	39.25	37.64	38.12	1,978,664	-0.31(-0.81%)
Jun 13, 2024	40.00	40.25	38.13	38.43	2,652,005	-1.42(-3.56%)
Jun 12, 2024	40.05	40.75	39.50	39.85	2,214,861	+0.40(+1.01%)
Jun 11, 2024	38.90	40.64	38.73	39.45	7,302,310	-0.43(-1.08%)
Jun 10, 2024	38.15	40.35	38.02	39.88	4,054,044	+1.91(+5.03%)
Jun 07, 2024	38.40	38.70	37.29	37.97	2,041,627	-0.64(-1.66%)
Jun 06, 2024	38.45	39.30	37.78	38.61	3,118,513	+0.22(+0.57%)
Jun 05, 2024	36.01	39.29	36.00	38.39	5,676,800	+2.73(+7.66%)
Jun 04, 2024	35.25	35.84	34.61	35.66	1,400,974	+0.59(+1.68%)
Jun 03, 2024	35.50	35.67	34.66	35.07	1,510,704	-0.32(-0.90%)
May 31, 2024	36.10	36.10	34.09	35.39	2,806,820	-0.29(-0.81%)
May 30, 2024	36.24	36.85	35.39	35.68	2,773,720	-0.78(-2.14%)
May 29, 2024	34.75	36.47	34.51	36.46	2,767,173	+1.16(+3.29%)
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%)

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.