NYSE - Delayed Quote USD

Dutch Bros Inc. (BROS)

71.76

-0.44

(-0.61%)

At close: June 2 at 4:00:02 PM EDT

71.95

+0.19

+(0.26%)

After hours: June 2 at 7:59:50 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	71.97	72.06	68.70	71.76	71.76	2,805,523
May 30, 2025	70.12	72.67	69.40	72.20	72.20	2,976,500
May 29, 2025	71.38	71.50	69.32	69.73	69.73	1,752,000
May 28, 2025	70.39	71.20	69.83	70.69	70.69	1,668,600
May 27, 2025	69.59	70.95	68.50	70.15	70.15	2,654,700
May 23, 2025	66.51	69.19	66.50	67.89	67.89	2,391,400
May 22, 2025	64.79	68.59	64.61	68.46	68.46	4,398,300
May 21, 2025	66.29	67.25	64.81	64.90	64.90	4,352,300
May 20, 2025	71.25	71.55	67.14	67.46	67.46	5,400,600
May 19, 2025	71.41	73.26	71.25	71.91	71.91	3,239,100
May 16, 2025	71.32	73.93	70.65	73.72	73.72	5,270,800
May 15, 2025	70.87	71.99	70.11	71.63	71.63	1,929,600
May 14, 2025	70.66	71.95	70.05	71.92	71.92	2,172,800
May 13, 2025	69.90	70.81	68.78	70.23	70.23	4,012,100
May 12, 2025	66.36	70.00	66.24	69.86	69.86	3,791,700
May 9, 2025	64.56	65.04	62.60	63.43	63.43	3,009,300
May 8, 2025	59.00	65.14	58.20	64.45	64.45	7,026,200
May 7, 2025	59.75	60.83	58.86	59.22	59.22	4,934,200
May 6, 2025	59.51	60.06	58.24	59.60	59.60	2,784,900
May 5, 2025	60.83	61.64	60.31	60.36	60.36	2,410,700
May 2, 2025	60.87	61.96	60.26	61.10	61.10	2,435,200
May 1, 2025	60.38	60.79	59.05	59.96	59.96	2,405,900
Apr 30, 2025	58.88	59.93	56.65	59.74	59.74	2,744,700
Apr 29, 2025	61.36	61.76	59.60	60.98	60.98	2,577,100
Apr 28, 2025	63.99	64.28	60.50	61.52	61.52	2,399,800
Apr 25, 2025	61.76	63.50	61.16	63.37	63.37	1,706,600
Apr 24, 2025	61.19	61.92	60.56	61.51	61.51	1,621,800
Apr 23, 2025	61.18	62.79	60.30	61.11	61.11	1,879,800
Apr 22, 2025	58.15	59.45	57.25	58.68	58.68	2,494,600
Apr 21, 2025	57.16	58.12	55.42	57.03	57.03	1,938,800
Apr 17, 2025	57.40	58.72	57.26	58.27	58.27	1,475,000
Apr 16, 2025	57.04	58.49	56.25	57.75	57.75	2,686,300
Apr 15, 2025	58.38	59.74	57.58	57.89	57.89	1,320,200
Apr 14, 2025	59.73	59.94	56.67	58.39	58.39	1,872,300
Apr 11, 2025	56.65	57.73	55.36	57.61	57.61	2,268,000
Apr 10, 2025	57.95	58.23	54.85	56.99	56.99	3,397,300
Apr 9, 2025	52.09	62.17	51.25	60.40	60.40	5,461,800
Apr 8, 2025	55.85	57.21	51.62	52.59	52.59	3,237,000
Apr 7, 2025	48.28	56.49	47.26	53.08	53.08	4,748,700
Apr 4, 2025	54.28	54.50	48.51	51.37	51.37	5,056,200
Apr 3, 2025	58.07	58.72	56.17	56.90	56.90	4,426,400
Apr 2, 2025	60.47	63.69	59.73	62.65	62.65	2,244,500
Apr 1, 2025	61.68	62.24	58.89	61.35	61.35	3,104,800
Mar 31, 2025	60.00	62.58	58.12	61.74	61.74	4,174,100
Mar 28, 2025	64.58	64.81	60.15	62.52	62.52	6,470,700
Mar 27, 2025	68.27	70.47	64.52	65.01	65.01	5,777,500
Mar 26, 2025	71.50	72.72	68.20	68.77	68.77	3,737,700
Mar 25, 2025	70.68	70.96	68.50	69.89	69.89	3,450,100
Mar 24, 2025	69.56	71.25	68.76	70.45	70.45	4,607,500
Mar 21, 2025	63.86	65.70	62.01	65.43	65.43	2,807,100
Mar 20, 2025	65.30	67.49	64.39	65.49	65.49	4,395,400
Mar 19, 2025	63.00	67.20	62.78	66.29	66.29	5,356,200
Mar 18, 2025	60.94	63.37	60.13	63.01	63.01	2,499,000
Mar 17, 2025	61.20	63.17	60.60	61.94	61.94	2,236,600
Mar 14, 2025	60.82	62.53	60.37	62.48	62.48	1,891,500
Mar 13, 2025	62.19	62.22	57.84	59.61	59.61	3,159,800
Mar 12, 2025	62.99	63.88	61.33	62.31	62.31	3,444,800
Mar 11, 2025	58.44	61.33	57.80	60.17	60.17	2,891,900
Mar 10, 2025	61.60	61.68	57.36	58.41	58.41	5,134,900
Mar 7, 2025	64.68	65.63	59.88	63.86	63.86	4,447,600
Mar 6, 2025	68.54	69.68	64.50	64.78	64.78	3,594,800
Mar 5, 2025	72.55	72.75	69.77	70.59	70.59	3,063,400
Mar 4, 2025	74.77	75.04	69.81	72.36	72.36	4,767,200
Mar 3, 2025	79.46	80.62	75.40	76.34	76.34	3,475,800
Feb 28, 2025	75.05	79.22	75.00	79.16	79.16	2,279,200
Feb 27, 2025	76.80	79.18	74.56	76.56	76.56	2,749,700
Feb 26, 2025	73.99	77.29	73.75	75.40	75.40	2,944,600
Feb 25, 2025	75.11	75.30	72.15	73.14	73.14	2,575,000
Feb 24, 2025	75.96	76.48	71.78	75.31	75.31	5,144,400
Feb 21, 2025	82.97	83.05	75.24	76.10	76.10	5,572,000
Feb 20, 2025	85.20	86.09	81.48	82.03	82.03	3,349,000
Feb 19, 2025	85.36	86.37	84.39	84.99	84.99	2,802,900
Feb 18, 2025	82.41	86.88	82.41	85.37	85.37	4,104,600
Feb 14, 2025	83.90	84.91	81.24	81.97	81.97	4,067,400
Feb 13, 2025	84.56	86.42	80.17	83.54	83.54	13,876,800
Feb 12, 2025	63.17	64.98	62.11	64.71	64.71	5,692,500
Feb 11, 2025	65.69	66.11	63.92	64.19	64.19	4,141,900
Feb 10, 2025	67.10	67.71	66.19	66.58	66.58	3,257,200
Feb 7, 2025	67.75	68.47	66.58	66.78	66.78	2,554,200
Feb 6, 2025	65.73	67.78	65.48	67.75	67.75	2,630,000
Feb 5, 2025	64.85	65.77	64.33	65.70	65.70	2,193,500
Feb 4, 2025	63.63	64.92	63.35	64.62	64.62	1,426,900
Feb 3, 2025	60.35	63.96	60.06	63.32	63.32	1,939,300
Jan 31, 2025	63.47	63.70	62.19	62.52	62.52	1,548,600
Jan 30, 2025	61.73	63.98	61.44	63.22	63.22	2,360,800
Jan 29, 2025	60.20	62.24	59.91	61.86	61.86	2,414,200
Jan 28, 2025	59.71	60.85	59.08	59.59	59.59	1,047,600
Jan 27, 2025	58.78	60.16	57.78	59.34	59.34	1,955,800
Jan 24, 2025	60.59	60.88	59.97	60.20	60.20	1,531,800
Jan 23, 2025	60.11	60.99	58.97	60.91	60.91	1,316,000
Jan 22, 2025	60.16	60.23	58.78	60.21	60.21	1,490,100
Jan 21, 2025	60.40	61.10	59.33	60.04	60.04	1,638,900
Jan 17, 2025	60.49	61.33	59.47	59.70	59.70	2,201,900
Jan 16, 2025	59.22	61.09	58.74	60.47	60.47	2,141,200
Jan 15, 2025	60.00	60.57	58.31	58.89	58.89	3,088,900
Jan 14, 2025	56.55	59.99	56.51	59.08	59.08	4,061,300
Jan 13, 2025	56.28	57.46	54.87	55.77	55.77	3,149,800
Jan 10, 2025	55.80	57.64	54.79	57.21	57.21	2,894,500
Jan 8, 2025	57.24	57.70	55.40	56.20	56.20	2,169,000
Jan 7, 2025	58.84	59.18	56.16	57.53	57.53	2,309,600
Jan 6, 2025	58.21	58.96	57.20	57.78	57.78	3,064,100
Jan 3, 2025	56.82	58.10	56.02	56.35	56.35	2,866,000
Jan 2, 2025	52.80	56.41	52.50	56.31	56.31	3,613,000
Dec 31, 2024	52.99	53.37	51.92	52.38	52.38	1,204,800
Dec 30, 2024	52.25	53.11	51.70	52.55	52.55	1,955,100
Dec 27, 2024	55.41	55.56	53.00	53.36	53.36	2,025,600
Dec 26, 2024	54.50	55.86	53.76	55.82	55.82	1,178,700
Dec 24, 2024	52.99	55.24	52.66	54.81	54.81	1,112,200
Dec 23, 2024	53.56	53.94	51.75	52.96	52.96	1,816,600
Dec 20, 2024	51.64	54.55	51.53	54.06	54.06	2,953,200
Dec 19, 2024	52.24	53.40	52.13	52.32	52.32	2,019,300
Dec 18, 2024	53.29	54.35	50.71	51.27	51.27	2,206,800
Dec 17, 2024	53.89	54.67	52.45	52.96	52.96	2,426,600
Dec 16, 2024	52.29	53.97	52.29	53.97	53.97	2,632,100
Dec 13, 2024	52.79	53.12	51.13	52.06	52.06	1,888,200
Dec 12, 2024	52.95	53.56	52.33	52.53	52.53	2,358,600
Dec 11, 2024	52.42	52.92	51.85	52.90	52.90	1,791,600
Dec 10, 2024	53.41	53.65	51.72	51.98	51.98	1,790,900
Dec 9, 2024	55.04	55.23	52.10	53.25	53.25	2,423,500
Dec 6, 2024	55.30	56.10	54.61	55.14	55.14	2,402,900
Dec 5, 2024	54.08	54.71	53.73	53.98	53.98	1,658,500
Dec 4, 2024	55.25	55.79	54.07	54.22	54.22	1,914,100
Dec 3, 2024	54.05	55.10	53.32	54.39	54.39	2,359,800
Dec 2, 2024	53.67	54.94	53.60	54.50	54.50	1,791,200
Nov 29, 2024	53.86	54.59	53.66	53.73	53.73	1,223,400
Nov 27, 2024	52.51	53.16	52.04	53.15	53.15	1,647,300
Nov 26, 2024	51.94	53.29	51.80	52.97	52.97	1,599,500
Nov 25, 2024	51.81	52.44	51.46	51.91	51.91	2,842,000
Nov 22, 2024	51.79	52.15	50.75	51.20	51.20	2,796,500
Nov 21, 2024	51.40	52.88	51.19	52.07	52.07	2,560,600
Nov 20, 2024	50.00	52.98	49.58	52.62	52.62	4,839,100
Nov 19, 2024	47.34	49.85	47.20	49.81	49.81	3,767,800
Nov 18, 2024	46.61	49.01	46.53	47.72	47.72	3,872,200
Nov 15, 2024	46.09	46.82	45.99	46.61	46.61	3,322,600
Nov 14, 2024	47.00	47.70	46.34	46.90	46.90	2,303,900
Nov 13, 2024	49.01	49.36	47.41	47.45	47.45	2,568,000
Nov 12, 2024	47.81	49.50	47.81	48.78	48.78	3,874,500
Nov 11, 2024	47.97	48.95	46.51	48.44	48.44	5,930,400
Nov 8, 2024	44.03	47.38	43.62	47.18	47.18	6,644,800
Nov 7, 2024	43.65	50.24	43.50	44.77	44.77	20,545,600
Nov 6, 2024	34.50	35.40	33.80	34.94	34.94	5,989,200
Nov 5, 2024	32.93	33.72	32.68	33.63	33.63	2,622,900
Nov 4, 2024	33.10	34.22	32.79	33.00	33.00	2,440,700
Nov 1, 2024	33.31	33.78	32.91	33.40	33.40	2,273,500
Oct 31, 2024	33.00	33.59	32.81	33.12	33.12	2,082,900
Oct 30, 2024	34.54	34.86	33.06	33.08	33.08	4,009,100
Oct 29, 2024	35.74	35.74	35.08	35.10	35.10	1,779,300
Oct 28, 2024	35.90	36.17	35.64	35.90	35.90	1,347,700
Oct 25, 2024	35.80	35.97	35.25	35.53	35.53	1,782,100
Oct 24, 2024	34.97	35.95	34.97	35.40	35.40	1,890,100
Oct 23, 2024	34.50	35.04	34.32	34.76	34.76	1,050,800
Oct 22, 2024	35.07	35.16	34.53	34.75	34.75	2,001,700
Oct 21, 2024	35.26	35.43	34.70	35.12	35.12	1,688,800
Oct 18, 2024	34.89	35.20	34.68	35.02	35.02	1,679,700
Oct 17, 2024	34.89	35.20	34.53	34.70	34.70	1,635,100
Oct 16, 2024	34.39	34.98	34.00	34.86	34.86	2,340,400
Oct 15, 2024	34.22	34.38	33.63	34.20	34.20	1,354,800
Oct 14, 2024	32.72	34.24	32.46	34.24	34.24	3,078,600
Oct 11, 2024	30.95	32.61	30.79	32.35	32.35	2,762,900
Oct 10, 2024	30.93	30.98	30.49	30.72	30.72	1,870,800
Oct 9, 2024	31.79	31.79	30.96	31.11	31.11	2,820,100
Oct 8, 2024	31.42	32.03	31.32	31.77	31.77	1,279,300
Oct 7, 2024	32.30	32.32	31.26	31.63	31.63	1,878,700
Oct 4, 2024	32.25	32.59	31.51	32.53	32.53	2,494,600
Oct 3, 2024	32.30	32.41	31.39	31.62	31.62	2,025,400
Oct 2, 2024	31.99	32.31	31.48	32.30	32.30	2,159,000
Oct 1, 2024	32.02	32.78	31.77	32.16	32.16	1,948,900
Sep 30, 2024	32.34	32.75	31.60	32.03	32.03	3,466,100
Sep 27, 2024	32.90	33.45	32.33	32.46	32.46	2,291,300
Sep 26, 2024	32.96	33.22	32.56	32.67	32.67	1,817,100
Sep 25, 2024	34.01	34.31	32.67	32.70	32.70	3,672,100
Sep 24, 2024	34.47	34.76	33.95	33.96	33.96	4,616,200
Sep 23, 2024	35.10	35.16	34.28	34.62	34.62	2,203,000
Sep 20, 2024	34.59	35.04	34.43	34.92	34.92	6,537,500
Sep 19, 2024	35.25	35.51	34.69	34.84	34.84	3,391,200
Sep 18, 2024	34.76	34.99	34.08	34.55	34.55	2,777,000
Sep 17, 2024	34.25	34.87	34.15	34.69	34.69	2,269,500
Sep 16, 2024	34.06	34.60	33.77	33.95	33.95	2,458,200
Sep 13, 2024	34.20	34.46	33.87	34.01	34.01	3,646,300
Sep 12, 2024	33.00	34.02	32.88	33.98	33.98	2,192,600
Sep 11, 2024	32.38	32.95	32.08	32.92	32.92	3,253,000
Sep 10, 2024	32.36	32.60	31.90	32.22	32.22	1,770,500
Sep 9, 2024	32.06	32.63	32.02	32.36	32.36	2,670,700
Sep 6, 2024	31.85	32.08	31.42	31.81	31.81	3,184,300
Sep 5, 2024	31.25	32.04	31.25	31.77	31.77	1,777,000
Sep 4, 2024	30.62	31.68	30.45	31.35	31.35	2,114,800
Sep 3, 2024	31.09	31.69	30.58	30.82	30.82	3,178,100
Aug 30, 2024	30.46	31.09	30.33	31.00	31.00	2,218,900
Aug 29, 2024	31.17	31.40	30.30	30.33	30.33	3,225,700
Aug 28, 2024	31.67	31.89	30.78	31.22	31.22	3,230,300
Aug 27, 2024	31.30	32.18	31.16	31.78	31.78	2,169,500
Aug 26, 2024	31.44	32.13	31.38	31.54	31.54	2,974,400
Aug 23, 2024	31.42	32.00	31.09	31.67	31.67	3,198,200
Aug 22, 2024	31.83	31.97	31.16	31.33	31.33	1,720,200
Aug 21, 2024	30.92	31.81	30.52	31.77	31.77	3,108,000
Aug 20, 2024	31.31	31.60	30.36	30.76	30.76	3,428,900
Aug 19, 2024	31.71	32.18	31.26	31.36	31.36	4,772,600
Aug 16, 2024	32.16	33.02	31.90	32.64	32.64	3,642,300
Aug 15, 2024	31.50	32.74	31.02	32.32	32.32	5,698,500
Aug 14, 2024	29.47	30.75	28.57	30.23	30.23	5,260,700
Aug 13, 2024	28.77	29.66	28.48	29.42	29.42	4,806,100
Aug 12, 2024	29.52	30.25	29.07	29.10	29.10	4,050,800
Aug 9, 2024	30.45	30.84	29.32	29.49	29.49	6,803,900
Aug 8, 2024	29.09	30.40	26.96	30.22	30.22	25,332,900
Aug 7, 2024	38.27	38.75	37.50	37.70	37.70	6,065,300
Aug 6, 2024	36.60	38.06	35.82	37.71	37.71	1,959,600
Aug 5, 2024	35.01	36.78	34.32	36.13	36.13	2,424,000
Aug 2, 2024	37.00	37.49	35.74	37.42	37.42	3,526,500
Aug 1, 2024	38.64	38.97	37.12	37.99	37.99	2,109,500
Jul 31, 2024	39.06	39.48	37.80	38.25	38.25	1,519,900
Jul 30, 2024	38.50	39.04	37.73	38.39	38.39	1,173,600
Jul 29, 2024	38.39	38.93	37.71	38.36	38.36	1,630,900
Jul 26, 2024	37.87	38.80	37.41	38.02	38.02	2,335,300
Jul 25, 2024	36.98	37.75	36.30	37.16	37.16	2,614,400
Jul 24, 2024	38.93	38.94	36.73	36.96	36.96	4,178,500
Jul 23, 2024	39.73	40.02	38.86	39.01	39.01	1,275,400
Jul 22, 2024	39.33	39.62	38.55	39.54	39.54	1,591,400
Jul 19, 2024	38.94	39.62	38.37	39.17	39.17	1,899,400
Jul 18, 2024	39.97	40.13	36.24	38.66	38.66	5,546,800
Jul 17, 2024	42.39	42.63	40.19	40.25	40.25	1,755,700
Jul 16, 2024	42.35	42.80	41.35	42.46	42.46	2,390,700
Jul 15, 2024	41.04	42.40	40.28	42.31	42.31	2,973,300
Jul 12, 2024	39.98	41.28	39.52	40.74	40.74	2,234,500
Jul 11, 2024	39.45	40.13	39.25	40.08	40.08	2,189,300
Jul 10, 2024	41.22	41.41	38.30	39.46	39.46	4,578,300
Jul 9, 2024	42.92	43.49	41.12	41.25	41.25	3,621,600
Jul 8, 2024	42.26	42.95	41.75	42.81	42.81	3,293,800
Jul 5, 2024	41.39	42.22	41.30	42.11	42.11	1,551,300
Jul 3, 2024	42.32	42.37	40.85	41.52	41.52	2,313,700
Jul 2, 2024	41.86	42.38	41.55	41.83	41.83	2,468,600
Jul 1, 2024	41.75	42.30	41.25	41.85	41.85	3,544,900
Jun 28, 2024	42.00	42.15	41.03	41.40	41.40	9,237,800
Jun 27, 2024	41.80	42.87	40.90	42.10	42.10	4,638,200
Jun 26, 2024	40.47	41.47	40.25	41.46	41.46	5,051,100
Jun 25, 2024	39.00	40.88	38.75	40.67	40.67	3,464,300
Jun 24, 2024	39.03	39.73	38.29	39.04	39.04	2,804,100
Jun 21, 2024	38.34	39.18	37.71	39.06	39.06	3,582,800
Jun 20, 2024	39.36	39.90	37.93	38.49	38.49	3,508,000
Jun 18, 2024	39.67	41.15	39.42	39.63	39.63	3,451,400
Jun 17, 2024	38.00	39.69	38.00	39.32	39.32	2,350,400
Jun 14, 2024	38.01	39.25	37.64	38.12	38.12	1,978,700
Jun 13, 2024	40.00	40.25	38.13	38.43	38.43	2,654,900
Jun 12, 2024	40.05	40.75	39.50	39.85	39.85	2,215,300
Jun 11, 2024	38.90	40.64	38.73	39.45	39.45	7,303,100
Jun 10, 2024	38.15	40.35	38.03	39.88	39.88	4,060,800
Jun 7, 2024	38.40	38.70	37.29	37.97	37.97	2,041,600
Jun 6, 2024	38.45	39.30	37.78	38.61	38.61	3,119,200
Jun 5, 2024	36.01	39.29	36.00	38.39	38.39	5,678,700
Jun 4, 2024	35.25	35.84	34.61	35.66	35.66	1,401,000
Jun 3, 2024	35.50	35.67	34.66	35.07	35.07	1,510,800

CAVA CAVA Group, Inc.

81.25

-0.02%

SBUX Starbucks Corporation

85.19

+1.48%

CMG Chipotle Mexican Grill, Inc.

49.84

-0.48%

SG Sweetgreen, Inc.

13.46

+0.30%

SHAK Shake Shack Inc.

128.39

-1.08%

EAT Brinker International, Inc.

175.92

+1.91%

WING Wingstop Inc.

349.10

+2.17%

TXRH Texas Roadhouse, Inc.

194.67

-0.28%

RRGB Red Robin Gourmet Burgers, Inc.

5.88

+15.29%

MCD McDonald's Corporation

312.68

+0.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Dutch Bros Inc. (BROS)

Related Tickers