Dividends Calendar   Earnings Calendar
BROS

BROS  |  Dutch Bros Inc.

Dutch Bros Inc.

Historical Data

Date Price Open High Low Vol Change
Sep 6 28.08 28.26
28.53
27.73
475K -0.88%
Sep 5 28.33 28.57
28.94
28.26
687K -1.43%
Sep 1 28.74 29.72
29.83
28.63
893K -2.94%
Aug 31 29.61 29.5
29.98
29.17
732K 0.27%
Aug 30 29.53 29.19
29.74
28.9
539K 0.48%
Aug 29 29.39 29.53
30.35
29.3
1.5M -1.14%
Aug 28 29.73 30.28
30.44
29.54
540K -1.26%
Aug 25 30.11 30.12
30.5
29.87
353K 0.27%
Aug 24 30.03 30.74
30.75
29.75
770K -2.91%
Aug 23 30.93 31
31.69
30.8
921K 1.05%
Aug 22 30.61 30.74
30.75
30.16
300K -0.23%
Aug 21 30.68 30.45
31.13
30.14
480K 1.32%
Aug 18 30.28 30.14
31
29.8
534K -1.08%
Aug 17 30.61 31.25
31.51
30.44
687K -2.14%
Aug 16 31.28 32.5
32.5
31.16
972K -3.75%
Aug 15 32.5 33.67
34.59
32.36
1.2M -3.22%
Aug 14 33.58 33.35
33.99
32.78
872K 0.84%
Aug 11 33.3 32.5
34.09
32.15
1.2M 2.90%
Aug 10 32.36 32.8
33.63
31.83
1.6M -1.91%
Aug 9 32.99 29.66
35.09
29.38
7.6M 17.86%
Aug 8 27.99 27.53
28.2
27.05
1.5M 0.32%
Aug 7 27.9 28.91
29.12
27.87
1.1M -3.26%
Aug 4 28.84 29.3
29.32
28.55
599K -1.33%
Aug 3 29.23 29.67
29.86
28.49
1.1M -2.18%
Aug 2 29.88 30.29
30.41
29.64
742K -3.02%
Aug 1 30.81 30.51
30.89
29.86
802K -0.64%
Jul 31 31.01 30.37
31.21
30.15
937K 2.78%
Jul 28 30.17 29.22
30.47
29.15
600K 4.11%
Jul 27 28.98 31
31.01
28.81
887K -6.67%
Jul 26 31.05 28.95
31.08
28.89
1.2M 7.33%
Jul 25 28.93 28.49
29.26
28.49
610K 1.54%
Jul 24 28.49 28.82
28.9
28.03
636K -1.08%
Jul 21 28.8 28.92
29.26
28.57
797K 0.45%
Jul 20 28.67 29.11
29.18
28.59
380K -1.92%
Jul 19 29.23 29.16
29.7
29.11
584K 0.90%
Jul 18 28.97 28.49
29.06
28.47
425K 1.76%
Jul 17 28.47 28.65
28.96
28.32
659K -0.63%
Jul 14 28.65 29.58
29.65
28.45
706K -2.75%
Jul 13 29.46 30.04
30.43
29.44
634K -2.03%
Jul 12 30.07 29.96
30.16
29.31
657K 1.69%
Jul 11 29.57 29.3
29.93
28.99
818K 1.69%
Jul 10 29.08 28.06
29.1
28.04
908K 3.64%
Jul 7 28.06 28.21
28.62
28.05
475K -0.64%
Jul 6 28.24 28.23
28.39
28.01
418K -0.67%
Jul 5 28.43 28.57
28.66
28.02
374K -0.63%
Jul 3 28.61 28.34
28.73
28.25
241K 0.56%
Jun 30 28.45 28.37
28.82
28.27
365K 0.71%
Jun 29 28.25 28.33
28.67
28.1
543K -0.28%
Jun 28 28.33 27.79
28.37
27.6
969K 1.50%
Jun 27 27.91 27.89
28.09
27.7
656K 0.98%
Jun 26 27.64 27.81
28.37
27.6
459K -1.74%
Jun 23 28.13 28.12
28.66
27.82
487K -1.54%
Jun 22 28.57 27.52
28.8
27.27
726K 3.33%
Jun 21 27.65 28
28.05
27.13
647K -1.53%
Jun 20 28.08 27.85
28.13
27.41
604K 0.32%
Jun 16 27.99 28.8
29.11
27.86
958K -2.78%
Jun 15 28.79 28.78
29.4
28.72
507K -0.31%
Jun 14 28.88 29.57
29.63
28.64
905K -2.89%
Jun 13 29.74 29.33
29.92
29.08
459K 2.16%
Jun 12 29.11 29.3
29.56
28.75
538K 0%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia Twitter Facebook Instagram Youtube

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Swing Trading For Dummies
Buy on Amazon

Want to know the strategies of successful swing trading? This friendly guide covers the ins and outs of this risky but profitable investing approach, explaining all the basics in plain English. You'll see how to use the two investment approaches - technical and fundamental analysis - to indentify promising securities in strongly trending markets. In addition, this guide covers how to calculate investment returns and, most important, how to manage your portfolio's risk.

Take advantage of price swings in strongly trending securities and pump up your portfolio!