Skip to main content

Dutch Bros Inc Cl A (NY: BROS )

33.40 +0.28 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 33.31 33.78 32.91 33.40 2,273,523 +0.28(+0.85%)
Oct 31, 2024 33.00 33.59 32.81 33.12 2,083,039 +0.04(+0.12%)
Oct 30, 2024 34.54 34.86 33.06 33.08 4,008,903 -2.02(-5.75%)
Oct 29, 2024 35.74 35.74 35.08 35.10 1,779,375 -0.80(-2.23%)
Oct 28, 2024 35.90 36.17 35.64 35.90 1,347,566 +0.37(+1.04%)
Oct 25, 2024 35.80 35.97 35.25 35.53 1,782,221 +0.13(+0.37%)
Oct 24, 2024 34.97 35.95 34.97 35.40 1,890,151 +0.64(+1.84%)
Oct 23, 2024 34.50 35.04 34.32 34.76 1,051,217 +0.01(+0.03%)
Oct 22, 2024 35.07 35.16 34.53 34.75 2,001,684 -0.37(-1.05%)
Oct 21, 2024 35.26 35.43 34.70 35.12 1,688,617 +0.10(+0.29%)
Oct 18, 2024 34.89 35.20 34.68 35.02 1,679,737 +0.32(+0.92%)
Oct 17, 2024 34.89 35.20 34.53 34.70 1,635,046 -0.16(-0.46%)
Oct 16, 2024 34.39 34.98 34.00 34.86 2,340,074 +0.66(+1.93%)
Oct 15, 2024 34.22 34.38 33.63 34.20 1,354,900 -0.04(-0.12%)
Oct 14, 2024 32.72 34.24 32.46 34.24 3,077,613 +1.89(+5.84%)
Oct 11, 2024 30.95 32.61 30.79 32.35 2,762,915 +1.63(+5.31%)
Oct 10, 2024 30.93 30.98 30.49 30.72 1,870,681 -0.39(-1.25%)
Oct 09, 2024 31.79 31.79 30.96 31.11 2,819,966 -0.66(-2.08%)
Oct 08, 2024 31.42 32.02 31.32 31.77 1,279,243 +0.14(+0.44%)
Oct 07, 2024 32.30 32.32 31.26 31.63 1,878,591 -0.90(-2.77%)
Oct 04, 2024 32.25 32.59 31.51 32.53 2,494,909 +0.91(+2.88%)
Oct 03, 2024 32.30 32.41 31.39 31.62 2,023,436 -0.68(-2.11%)
Oct 02, 2024 31.99 32.31 31.48 32.30 2,158,764 +0.14(+0.44%)
Oct 01, 2024 32.02 32.78 31.77 32.16 1,946,902 +0.13(+0.41%)
Sep 30, 2024 32.34 32.75 31.60 32.03 3,466,512 -0.43(-1.32%)
Sep 27, 2024 32.90 33.45 32.33 32.46 2,291,254 -0.21(-0.64%)
Sep 26, 2024 32.96 33.22 32.56 32.67 1,816,786 -0.03(-0.09%)
Sep 25, 2024 34.01 34.30 32.67 32.70 3,671,481 -1.26(-3.71%)
Sep 24, 2024 34.47 34.77 33.95 33.96 4,615,818 -0.66(-1.91%)
Sep 23, 2024 35.10 35.16 34.28 34.62 2,202,503 -0.30(-0.86%)
Sep 20, 2024 34.59 35.04 34.43 34.92 6,537,519 +0.08(+0.23%)
Sep 19, 2024 35.25 35.51 34.69 34.84 3,391,139 +0.29(+0.84%)
Sep 18, 2024 34.76 34.99 34.08 34.55 2,777,196 -0.14(-0.40%)
Sep 17, 2024 34.25 34.87 34.15 34.69 2,269,437 +0.74(+2.18%)
Sep 16, 2024 34.06 34.60 33.77 33.95 2,458,266 -0.06(-0.18%)
Sep 13, 2024 34.20 34.46 33.87 34.01 3,646,310 +0.03(+0.09%)
Sep 12, 2024 33.00 34.02 32.88 33.98 2,192,107 +1.06(+3.22%)
Sep 11, 2024 32.38 32.95 32.08 32.92 3,252,774 +0.70(+2.17%)
Sep 10, 2024 32.36 32.60 31.90 32.22 1,770,314 -0.14(-0.43%)
Sep 09, 2024 32.06 32.62 32.02 32.36 2,670,657 +0.55(+1.73%)
Sep 06, 2024 31.85 32.08 31.42 31.81 3,184,329 +0.04(+0.13%)
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%)
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.