Mail

New Zealand markets closed

NZX 50
11,316.46
+49.07(+0.44%)
NZD/USD
0.6481
+0.0071(+1.11%)
ALL ORDS
7,398.90
+7.90(+0.11%)
OIL
111.37
+1.09(+0.99%)
GOLD
1,860.50
+18.40(+1.00%)

Dutch Bros Inc. (BROS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

27.75

+0.76

(+2.82%)

At close: 04:00PM EDT

28.05

+0.30

(+1.08%)

Pre-market:

04:00AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	27.55	28.03	26.11	27.75	27.75	1,782,400
19 May 2022	26.42	28.33	26.08	26.99	26.99	2,655,600
18 May 2022	26.02	27.14	24.81	25.61	25.61	1,972,000
17 May 2022	26.61	27.05	24.73	26.40	26.40	2,674,200
16 May 2022	27.50	27.83	25.01	25.50	25.50	2,530,200
13 May 2022	26.55	28.30	25.95	27.00	27.00	5,335,200
12 May 2022	22.74	26.07	20.05	25.11	25.11	24,331,100
11 May 2022	40.00	40.48	34.07	34.37	34.37	7,713,100
10 May 2022	42.20	42.72	39.25	40.80	40.80	1,972,700
09 May 2022	44.72	44.72	41.08	41.08	41.08	2,604,200
06 May 2022	45.02	47.30	43.60	45.56	45.56	1,636,800
05 May 2022	48.13	49.28	45.22	45.74	45.74	1,328,500
04 May 2022	48.30	49.33	45.61	49.16	49.16	1,173,600
03 May 2022	49.38	49.40	47.11	47.38	47.38	851,400
02 May 2022	47.80	49.36	46.44	49.25	49.25	877,800
29 Apr 2022	47.82	49.99	47.39	47.77	47.77	579,700
28 Apr 2022	48.05	49.15	46.00	48.14	48.14	1,239,300
27 Apr 2022	47.61	48.77	46.50	47.00	47.00	1,175,700
26 Apr 2022	52.40	52.60	45.83	46.89	46.89	2,606,000
25 Apr 2022	50.80	53.21	50.05	52.78	52.78	603,100
22 Apr 2022	52.44	52.88	50.19	51.19	51.19	689,200
21 Apr 2022	54.88	55.89	52.03	52.07	52.07	949,200
20 Apr 2022	55.63	56.18	54.10	54.30	54.30	789,800
19 Apr 2022	53.50	57.10	53.10	55.55	55.55	1,589,400
18 Apr 2022	53.00	53.76	51.01	53.72	53.72	692,600
14 Apr 2022	52.21	53.38	51.75	52.99	52.99	802,200
13 Apr 2022	51.51	53.24	50.35	52.12	52.12	1,806,000
12 Apr 2022	52.54	54.50	51.10	51.16	51.16	1,729,700
11 Apr 2022	49.10	52.48	49.00	52.31	52.31	1,043,400
08 Apr 2022	51.61	51.85	49.75	50.57	50.57	956,800
07 Apr 2022	52.17	52.95	49.28	52.04	52.04	1,616,200
06 Apr 2022	52.00	52.95	50.50	52.15	52.15	1,940,800
05 Apr 2022	57.52	57.74	52.66	53.51	53.51	2,507,400
04 Apr 2022	56.80	58.69	54.75	57.65	57.65	1,830,700
01 Apr 2022	56.43	57.75	54.50	56.83	56.83	2,402,200
31 Mar 2022	62.50	63.54	55.13	55.27	55.27	3,932,800
30 Mar 2022	63.00	66.00	61.27	61.92	61.92	4,269,900
29 Mar 2022	56.69	64.93	56.08	62.77	62.77	4,884,100
28 Mar 2022	55.11	57.05	53.57	55.85	55.85	1,170,500
25 Mar 2022	58.00	58.38	53.71	54.92	54.92	1,438,000
24 Mar 2022	57.07	59.19	56.45	57.77	57.77	1,037,900
23 Mar 2022	59.16	59.24	55.04	56.90	56.90	1,532,500
22 Mar 2022	59.13	62.01	59.13	59.37	59.37	2,270,000
21 Mar 2022	58.18	59.38	56.80	58.90	58.90	1,387,700
18 Mar 2022	56.85	60.00	56.30	58.54	58.54	2,922,800
17 Mar 2022	51.49	57.49	50.80	57.26	57.26	3,035,600
16 Mar 2022	50.54	52.20	49.31	51.58	51.58	1,688,300
15 Mar 2022	47.25	50.14	47.00	49.41	49.41	1,303,700
14 Mar 2022	47.80	49.75	46.50	48.28	48.28	1,575,000
11 Mar 2022	51.59	52.01	47.81	48.80	48.80	3,101,200
10 Mar 2022	49.50	53.38	48.34	52.97	52.97	1,408,700
09 Mar 2022	48.40	52.30	48.04	50.81	50.81	2,090,300
08 Mar 2022	45.34	48.98	43.50	47.48	47.48	1,714,700
07 Mar 2022	48.95	49.04	44.90	45.11	45.11	1,802,500
04 Mar 2022	45.99	51.04	45.32	49.37	49.37	2,930,400
03 Mar 2022	44.90	47.87	43.35	45.89	45.89	3,783,200
02 Mar 2022	46.10	46.81	44.01	44.22	44.22	2,953,100
01 Mar 2022	49.11	49.40	46.18	47.52	47.52	3,063,900
28 Feb 2022	47.00	49.25	46.24	48.21	48.21	1,325,500
25 Feb 2022	48.53	48.53	45.78	47.25	47.25	1,128,700
24 Feb 2022	43.20	48.73	42.84	48.72	48.72	1,669,700
23 Feb 2022	49.01	49.72	44.55	44.99	44.99	2,187,800
22 Feb 2022	49.00	52.27	48.01	48.16	48.16	1,021,500
18 Feb 2022	50.80	51.87	48.77	50.66	50.66	1,043,300
17 Feb 2022	52.94	53.89	50.02	50.02	50.02	869,300
16 Feb 2022	53.50	55.35	52.11	53.66	53.66	1,112,200
15 Feb 2022	52.48	53.69	51.61	53.52	53.52	959,100
14 Feb 2022	51.50	53.65	50.45	51.28	51.28	1,148,000
11 Feb 2022	56.00	56.50	50.86	51.79	51.79	2,517,900
10 Feb 2022	57.29	60.28	54.33	56.05	56.05	2,432,300
09 Feb 2022	59.93	60.00	56.21	58.64	58.64	1,778,600
08 Feb 2022	56.81	58.92	54.06	58.50	58.50	1,822,400
07 Feb 2022	58.60	63.20	55.29	56.35	56.35	4,429,200
04 Feb 2022	55.70	57.99	54.25	57.74	57.74	1,995,400
03 Feb 2022	54.50	58.90	53.09	54.75	54.75	1,827,000
02 Feb 2022	56.92	59.37	54.51	56.29	56.29	2,409,500
01 Feb 2022	52.02	59.71	51.30	58.41	58.41	5,480,000
31 Jan 2022	47.74	52.48	47.51	52.15	52.15	2,304,000
28 Jan 2022	47.50	49.56	45.59	47.52	47.52	1,717,800
27 Jan 2022	49.00	50.51	47.03	47.99	47.99	1,415,800
26 Jan 2022	49.92	52.12	47.56	48.85	48.85	2,117,100
25 Jan 2022	45.63	49.98	43.56	48.91	48.91	3,728,300
24 Jan 2022	40.00	45.52	38.11	45.51	45.51	2,989,300
21 Jan 2022	41.36	43.54	40.05	41.31	41.31	1,772,000
20 Jan 2022	42.10	44.75	41.85	42.00	42.00	1,852,800
19 Jan 2022	43.56	44.59	40.14	41.57	41.57	3,562,600
18 Jan 2022	44.44	46.46	42.89	43.87	43.87	2,068,700
14 Jan 2022	45.67	46.70	44.11	45.17	45.17	1,841,200
13 Jan 2022	46.97	47.00	44.39	45.88	45.88	2,054,700
12 Jan 2022	50.50	50.67	45.92	45.99	45.99	2,930,000
11 Jan 2022	48.32	50.91	46.78	50.21	50.21	3,868,900
10 Jan 2022	45.70	47.94	42.38	47.81	47.81	2,281,500
07 Jan 2022	46.75	47.99	45.02	46.47	46.47	806,800
06 Jan 2022	46.05	47.66	44.75	46.63	46.63	1,174,400
05 Jan 2022	50.51	50.93	45.82	46.45	46.45	1,836,900
04 Jan 2022	52.80	53.80	49.34	50.92	50.92	956,000
03 Jan 2022	51.47	52.99	49.25	52.42	52.42	639,400
31 Dec 2021	52.15	52.66	50.68	50.91	50.91	527,000
30 Dec 2021	52.22	54.80	52.05	52.14	52.14	887,200
29 Dec 2021	50.60	52.46	49.05	52.24	52.24	747,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...