NYSE - Delayed Quote USD

Dutch Bros Inc. (BROS)

Compare

62.52

-0.70

(-1.11%)

At close: January 31 at 4:00:02 PM EST

62.06

-0.46

(-0.74%)

After hours: January 31 at 8:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	63.47	63.70	62.19	62.52	62.52	1,546,500
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
May 31, 2024	36.10	36.10	34.09	35.39	35.39	2,806,800
May 30, 2024	36.24	36.85	35.39	35.68	35.68	2,773,500
May 29, 2024	34.75	36.47	34.51	36.46	36.46	2,767,700
May 28, 2024	34.72	35.71	34.28	35.30	35.30	2,531,400
May 24, 2024	34.53	34.75	34.04	34.10	34.10	1,578,400
May 23, 2024	35.85	35.95	33.90	34.26	34.26	2,658,600
May 22, 2024	36.32	36.99	35.76	35.93	35.93	2,131,100
May 21, 2024	36.76	36.76	36.24	36.29	36.29	1,585,800
May 20, 2024	36.92	37.26	36.18	36.77	36.77	2,006,900
May 17, 2024	37.76	37.78	36.24	36.70	36.70	3,406,000
May 16, 2024	38.25	38.41	37.21	37.78	37.78	2,862,600
May 15, 2024	36.71	38.01	36.53	37.59	37.59	4,476,300
May 14, 2024	35.45	36.32	35.04	36.07	36.07	4,302,000
May 13, 2024	35.00	36.20	34.71	35.18	35.18	5,979,600
May 10, 2024	34.32	36.25	34.12	36.03	36.03	5,745,500
May 9, 2024	32.41	32.94	31.60	32.80	32.80	3,660,800
May 8, 2024	31.15	32.88	30.14	31.77	31.77	9,792,500
May 7, 2024	28.25	28.50	27.87	28.42	28.42	3,576,100
May 6, 2024	27.50	28.36	27.48	28.34	28.34	3,108,600
May 3, 2024	27.40	27.69	26.85	27.29	27.29	1,901,200
May 2, 2024	27.34	27.66	26.91	26.95	26.95	1,401,700
May 1, 2024	27.52	27.85	26.90	27.00	27.00	2,659,000
Apr 30, 2024	28.04	28.44	27.76	28.16	28.16	1,514,200
Apr 29, 2024	28.70	28.88	28.11	28.35	28.35	1,921,500
Apr 26, 2024	28.80	28.96	28.44	28.59	28.59	1,064,500
Apr 25, 2024	28.36	29.03	28.01	28.89	28.89	1,444,700
Apr 24, 2024	28.75	28.94	28.19	28.53	28.53	1,439,900
Apr 23, 2024	28.89	29.52	28.79	28.81	28.81	1,889,500
Apr 22, 2024	29.96	30.05	28.52	28.80	28.80	2,302,400
Apr 19, 2024	30.02	30.38	29.74	29.97	29.97	1,694,700
Apr 18, 2024	30.66	31.20	30.13	30.17	30.17	1,657,900
Apr 17, 2024	32.01	32.01	30.26	30.60	30.60	3,341,200
Apr 16, 2024	31.62	31.92	31.16	31.74	31.74	1,329,500
Apr 15, 2024	32.10	32.70	31.84	31.85	31.85	1,218,200
Apr 12, 2024	32.82	33.02	31.79	31.95	31.95	1,474,800
Apr 11, 2024	32.69	32.94	31.89	32.89	32.89	1,482,700
Apr 10, 2024	32.18	33.40	32.10	32.74	32.74	1,384,300
Apr 9, 2024	32.44	32.95	32.12	32.70	32.70	1,709,500
Apr 8, 2024	33.10	33.20	32.24	32.36	32.36	1,320,300
Apr 5, 2024	32.45	32.97	32.17	32.87	32.87	1,585,400
Apr 4, 2024	32.88	33.68	32.26	32.49	32.49	2,116,900
Apr 3, 2024	32.20	33.21	32.11	32.71	32.71	2,205,500
Apr 2, 2024	32.56	32.56	31.46	31.64	31.64	1,876,600
Apr 1, 2024	33.12	33.40	32.69	32.94	32.94	1,657,500
Mar 28, 2024	33.33	33.50	32.62	33.00	33.00	1,451,500
Mar 27, 2024	33.20	33.29	32.02	33.15	33.15	2,358,300
Mar 26, 2024	33.80	33.81	32.91	33.08	33.08	1,816,300
Mar 25, 2024	33.65	34.02	33.35	33.54	33.54	2,375,700
Mar 22, 2024	33.35	33.89	32.66	33.57	33.57	9,768,700
Mar 21, 2024	34.25	36.17	34.25	35.62	35.62	2,370,700
Mar 20, 2024	33.84	34.68	33.50	34.24	34.24	1,671,500
Mar 19, 2024	34.00	34.77	33.29	33.71	33.71	2,051,900
Mar 18, 2024	34.00	34.43	33.84	34.15	34.15	1,088,300
Mar 15, 2024	33.72	34.19	33.42	33.94	33.94	1,271,800
Mar 14, 2024	34.34	35.03	33.40	33.78	33.78	2,366,600
Mar 13, 2024	33.74	34.49	33.57	34.37	34.37	2,112,000
Mar 12, 2024	31.92	34.26	31.82	33.69	33.69	3,882,100
Mar 11, 2024	30.28	32.25	30.19	31.81	31.81	3,631,500
Mar 8, 2024	30.15	30.61	30.00	30.24	30.24	1,417,800
Mar 7, 2024	30.34	30.68	29.77	29.92	29.92	1,435,100
Mar 6, 2024	30.61	30.89	29.62	30.06	30.06	1,511,700
Mar 5, 2024	30.25	30.93	30.14	30.36	30.36	1,523,800
Mar 4, 2024	30.00	30.83	29.90	30.52	30.52	3,045,500
Mar 1, 2024	29.04	29.86	28.65	29.67	29.67	1,719,900
Feb 29, 2024	28.83	29.43	28.34	29.13	29.13	2,330,500
Feb 28, 2024	28.61	29.52	28.29	28.70	28.70	8,282,300
Feb 27, 2024	28.91	29.93	28.55	29.73	29.73	2,253,500
Feb 26, 2024	28.59	30.07	28.27	28.81	28.81	3,163,500
Feb 23, 2024	27.38	28.75	26.87	28.70	28.70	3,238,500
Feb 22, 2024	28.77	29.22	26.38	27.40	27.40	6,041,200
Feb 21, 2024	27.09	27.60	26.75	27.04	27.04	2,906,900
Feb 20, 2024	27.43	27.60	27.14	27.14	27.14	1,551,300
Feb 16, 2024	27.34	27.72	27.17	27.40	27.40	1,293,900
Feb 15, 2024	27.64	27.76	27.22	27.48	27.48	865,500
Feb 14, 2024	26.96	27.56	26.32	27.54	27.54	1,345,300
Feb 13, 2024	27.17	27.35	26.39	26.58	26.58	1,329,100
Feb 12, 2024	27.19	27.96	27.15	27.78	27.78	1,407,000
Feb 9, 2024	26.50	27.01	26.30	26.99	26.99	1,197,300
Feb 8, 2024	25.63	26.40	25.50	26.39	26.39	1,208,300
Feb 7, 2024	25.77	25.94	25.46	25.75	25.75	1,108,200
Feb 6, 2024	25.89	26.08	25.65	25.75	25.75	1,623,400
Feb 5, 2024	26.50	26.55	25.83	25.95	25.95	1,415,100
Feb 2, 2024	26.82	26.90	26.50	26.77	26.77	958,800
Feb 1, 2024	26.94	27.16	26.38	27.15	27.15	977,900

CAVA CAVA Group, Inc.

135.05

-2.81%

SG Sweetgreen, Inc.

32.92

-2.17%

CMG Chipotle Mexican Grill, Inc.

58.35

-1.08%

SBUX Starbucks Corporation

107.68

-1.21%

EAT Brinker International, Inc.

181.97

-0.29%

DRI Darden Restaurants, Inc.

195.24

-0.48%

SHAK Shake Shack Inc.

118.13

-3.28%

CAKE The Cheesecake Factory Incorporated

56.15

-0.04%

WING Wingstop Inc.

297.90

-2.57%

TXRH Texas Roadhouse, Inc.

181.10

-0.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Dutch Bros Inc. (BROS)

Related Tickers