Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dutch Bros Inc Cl A (NY: BROS )

34.10 -0.16 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 34.53 34.75 34.04 34.10 1,589,338 -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%)
May 01, 2024 27.52 27.85 26.90 27.00 2,659,269 -1.16(-4.12%)
Apr 30, 2024 28.04 28.44 27.76 28.16 1,514,209 -0.19(-0.67%)
Apr 29, 2024 28.70 28.88 28.11 28.35 1,921,983 -0.24(-0.84%)
Apr 26, 2024 28.80 28.96 28.44 28.59 1,064,485 -0.30(-1.04%)
Apr 25, 2024 28.36 29.03 28.01 28.89 1,444,427 +0.36(+1.26%)
Apr 24, 2024 28.75 28.94 28.20 28.53 1,439,665 -0.28(-0.97%)
Apr 23, 2024 28.89 29.52 28.79 28.81 1,889,498 +0.01(+0.03%)
Apr 22, 2024 29.96 30.05 28.52 28.80 2,302,213 -1.17(-3.90%)
Apr 19, 2024 30.02 30.38 29.74 29.97 1,694,784 -0.20(-0.66%)
Apr 18, 2024 30.66 31.20 30.13 30.17 1,657,855 -0.43(-1.41%)
Apr 17, 2024 32.01 32.01 30.26 30.60 3,340,954 -1.14(-3.59%)
Apr 16, 2024 31.62 31.93 31.16 31.74 1,329,341 -0.11(-0.35%)
Apr 15, 2024 32.10 32.70 31.84 31.85 1,218,245 -0.10(-0.31%)
Apr 12, 2024 32.82 33.02 31.79 31.95 1,474,767 -0.94(-2.86%)
Apr 11, 2024 32.69 32.94 31.89 32.89 1,482,693 +0.15(+0.46%)
Apr 10, 2024 32.18 33.40 32.10 32.74 1,384,335 +0.04(+0.12%)
Apr 09, 2024 32.44 32.95 32.12 32.70 1,709,537 +0.34(+1.05%)
Apr 08, 2024 33.10 33.20 32.24 32.36 1,320,311 -0.51(-1.55%)
Apr 05, 2024 32.45 32.97 32.17 32.87 1,585,741 +0.38(+1.17%)
Apr 04, 2024 32.88 33.68 32.26 32.49 2,116,662 -0.22(-0.67%)
Apr 03, 2024 32.20 33.21 32.11 32.71 2,205,462 +1.07(+3.38%)
Apr 02, 2024 32.56 32.56 31.46 31.64 1,876,737 -1.30(-3.95%)
Apr 01, 2024 33.12 33.40 32.69 32.94 1,657,627 -0.06(-0.18%)
Mar 28, 2024 33.33 32.94 32.94 33.00 1,451,468 -0.15(-0.45%)
Mar 27, 2024 33.20 33.29 32.02 33.15 2,358,059 +0.07(+0.21%)
Mar 26, 2024 33.80 33.81 32.91 33.08 1,815,734 -0.46(-1.37%)
Mar 25, 2024 33.65 34.02 33.35 33.54 2,375,611 -0.03(-0.09%)
Mar 22, 2024 33.35 33.89 32.66 33.57 9,769,939 -2.05(-5.76%)
Mar 21, 2024 34.25 36.17 34.25 35.62 2,366,924 +1.38(+4.03%)
Mar 20, 2024 33.84 34.68 33.50 34.24 1,671,379 +0.53(+1.57%)
Mar 19, 2024 34.00 34.77 33.29 33.71 2,051,759 -0.44(-1.29%)
Mar 18, 2024 34.00 34.43 33.84 34.15 1,088,174 +0.21(+0.62%)
Mar 15, 2024 33.72 34.19 33.42 33.94 1,272,082 +0.16(+0.47%)
Mar 14, 2024 34.34 35.03 33.40 33.78 2,366,362 -0.59(-1.72%)
Mar 13, 2024 33.74 34.49 33.57 34.37 2,111,911 +0.68(+2.02%)
Mar 12, 2024 31.92 34.26 31.82 33.69 3,881,517 +1.88(+5.91%)
Mar 11, 2024 30.28 32.25 30.19 31.81 3,628,659 +1.57(+5.19%)
Mar 08, 2024 30.15 30.61 30.00 30.24 1,417,905 +0.32(+1.07%)
Mar 07, 2024 30.34 30.68 29.77 29.92 1,435,131 -0.14(-0.47%)
Mar 06, 2024 30.61 30.88 29.62 30.06 1,510,279 -0.30(-0.99%)
Mar 05, 2024 30.25 30.93 30.14 30.36 1,523,374 -0.16(-0.52%)
Mar 04, 2024 30.00 30.84 29.90 30.52 3,045,136 +0.85(+2.86%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.