U.S. markets closed

Dutch Bros Inc. (BROS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
27.29+0.34 (+1.26%)
Al cierre: 04:00PM EDT
27.49 +0.20 (+0.73%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202427.4027.6926.8527.2927.291,876,142
02 may 202427.3427.6626.9126.9526.951,401,700
01 may 202427.5227.8526.9027.0027.002,659,000
30 abr 202428.0428.4427.7628.1628.161,514,200
29 abr 202428.7028.8828.1128.3528.351,921,500
26 abr 202428.8028.9628.4428.5928.591,064,500
25 abr 202428.3629.0328.0128.8928.891,444,700
24 abr 202428.7528.9428.1928.5328.531,439,900
23 abr 202428.8929.5228.7928.8128.811,889,500
22 abr 202429.9630.0528.5228.8028.802,302,400
19 abr 202430.0230.3829.7429.9729.971,694,700
18 abr 202430.6631.2030.1330.1730.171,657,900
17 abr 202432.0132.0130.2630.6030.603,341,200
16 abr 202431.6231.9231.1631.7431.741,329,500
15 abr 202432.1032.7031.8431.8531.851,218,200
12 abr 202432.8233.0231.7931.9531.951,474,800
11 abr 202432.6932.9431.8932.8932.891,482,700
10 abr 202432.1833.4032.1032.7432.741,384,300
09 abr 202432.4432.9532.1232.7032.701,709,500
08 abr 202433.1033.2032.2432.3632.361,320,300
05 abr 202432.4532.9732.1732.8732.871,585,400
04 abr 202432.8833.6832.2632.4932.492,116,900
03 abr 202432.2033.2132.1132.7132.712,205,500
02 abr 202432.5632.5631.4631.6431.641,876,600
01 abr 202433.1233.4032.6932.9432.941,657,500
28 mar 202433.3333.5032.6233.0033.001,451,500
27 mar 202433.2033.2932.0233.1533.152,358,300
26 mar 202433.8033.8132.9133.0833.081,816,300
25 mar 202433.6534.0233.3533.5433.542,375,700
22 mar 202433.3533.8932.6633.5733.579,768,700
21 mar 202434.2536.1734.2535.6235.622,370,700
20 mar 202433.8434.6833.5034.2434.241,671,500
19 mar 202434.0034.7733.2933.7133.712,051,900
18 mar 202434.0034.4333.8434.1534.151,088,300
15 mar 202433.7234.1933.4233.9433.941,271,800
14 mar 202434.3435.0333.4033.7833.782,366,600
13 mar 202433.7434.4933.5734.3734.372,112,000
12 mar 202431.9234.2631.8233.6933.693,882,100
11 mar 202430.2832.2530.1931.8131.813,631,500
08 mar 202430.1530.6130.0030.2430.241,417,800
07 mar 202430.3430.6829.7729.9229.921,435,100
06 mar 202430.6130.8929.6230.0630.061,511,700
05 mar 202430.2530.9330.1430.3630.361,523,800
04 mar 202430.0030.8329.9030.5230.523,045,500
01 mar 202429.0429.8628.6529.6729.671,719,900
29 feb 202428.8329.4328.3429.1329.132,330,500
28 feb 202428.6129.5228.2928.7028.708,282,300
27 feb 202428.9129.9328.5529.7329.732,253,500
26 feb 202428.5930.0728.2728.8128.813,163,500
23 feb 202427.3828.7526.8728.7028.703,238,500
22 feb 202428.7729.2226.3827.4027.406,041,200
21 feb 202427.0927.6026.7527.0427.042,906,900
20 feb 202427.4327.6027.1427.1427.141,551,300
16 feb 202427.3427.7227.1727.4027.401,293,900
15 feb 202427.6427.7627.2227.4827.48865,500
14 feb 202426.9627.5626.3227.5427.541,345,300
13 feb 202427.1727.3526.3926.5826.581,329,100
12 feb 202427.1927.9627.1527.7827.781,407,000
09 feb 202426.5027.0126.3026.9926.991,197,300
08 feb 202425.6326.4025.5026.3926.391,208,300
07 feb 202425.7725.9425.4625.7525.751,108,200
06 feb 202425.8926.0825.6525.7525.751,623,400
05 feb 202426.5026.5525.8325.9525.951,415,100
02 feb 202426.8226.9026.5026.7726.77958,800
01 feb 202426.9427.1626.3827.1527.15977,900
31 ene 202427.7427.8626.7526.8526.85907,100
30 ene 202427.5027.6227.1927.6127.61888,400
29 ene 202427.4927.7827.1527.6627.66823,100
26 ene 202427.6227.9727.3027.5027.50868,100
25 ene 202427.4827.7627.1527.5727.57987,400
24 ene 202427.7027.7027.1027.4927.491,011,600
23 ene 202427.4727.6927.1127.5227.521,228,000
22 ene 202428.4028.8426.9827.3027.301,850,500
19 ene 202427.7628.3427.1328.2228.221,527,000
18 ene 202428.2928.4227.6827.6827.681,489,900
17 ene 202427.4928.1827.3728.1128.111,212,400
16 ene 202428.8028.8127.6727.7327.731,439,100
12 ene 202428.1828.6427.7627.8627.86958,900
11 ene 202429.5129.5928.1628.1728.171,483,000
10 ene 202428.7029.7628.6429.4829.481,605,100
09 ene 202429.4729.6228.5928.6328.632,211,900
08 ene 202431.2431.5028.3429.6929.693,998,600
05 ene 202430.9031.7830.8031.1131.111,860,100
04 ene 202431.0631.1730.4531.0131.011,255,400
03 ene 202430.5731.8130.4431.0331.03991,500
02 ene 202431.4531.9330.7631.0631.061,254,000
29 dic 202331.7532.1931.6031.6731.671,145,600
28 dic 202331.9032.3131.7731.9031.901,565,700
27 dic 202331.0732.0030.8932.0032.001,366,700
26 dic 202330.4131.2330.2930.9430.942,092,300
22 dic 202329.8031.2329.5531.0531.052,385,300
21 dic 202329.3829.9629.1029.7629.761,766,900
20 dic 202329.3929.7628.6428.6428.641,294,000
19 dic 202329.4529.7229.0629.4929.491,550,600
18 dic 202329.7630.0929.0329.5829.581,178,800
15 dic 202330.7930.8529.5329.8829.881,249,500
14 dic 202329.8530.7829.6630.6830.683,328,700
13 dic 202329.2529.6428.4329.5229.521,254,100
12 dic 202328.6929.2728.1329.2229.22874,300
11 dic 202327.6628.8527.5728.7028.701,237,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...