STOCK FUTURES RISE AS BANK FEARS EBB; BOND YIELDS MUTED

U.S. revises down last quarter's economic growth to 2.6% rate

Dutch Bros Inc. (BROS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

30.52

+0.38

(+1.26%)

At close: 04:00PM EDT

31.00

+0.48

(+1.57%)

Pre-Market:

08:43AM EDT

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	-	-	-	-	-	-
Mar 29, 2023	30.54	30.86	29.80	30.52	30.52	805,600
Mar 28, 2023	29.44	30.18	29.41	30.14	30.14	430,400
Mar 27, 2023	29.10	29.84	28.80	29.71	29.71	866,600
Mar 24, 2023	29.49	29.55	28.13	28.66	28.66	1,227,200
Mar 23, 2023	29.60	30.70	29.14	29.68	29.68	759,000
Mar 22, 2023	29.46	30.44	29.31	29.40	29.40	1,179,900
Mar 21, 2023	30.00	30.50	29.42	29.45	29.45	809,900
Mar 20, 2023	29.16	30.13	28.91	29.62	29.62	697,500
Mar 17, 2023	29.99	30.08	28.90	29.15	29.15	1,396,900
Mar 16, 2023	29.82	30.53	29.68	30.16	30.16	835,300
Mar 15, 2023	30.20	30.43	29.69	30.40	30.40	857,500
Mar 14, 2023	31.41	31.65	30.18	30.45	30.45	960,100
Mar 13, 2023	30.85	31.08	29.67	30.58	30.58	1,562,000
Mar 10, 2023	32.00	32.69	31.05	31.41	31.41	911,100
Mar 09, 2023	33.44	33.61	32.01	32.05	32.05	811,800
Mar 08, 2023	33.62	33.73	33.03	33.52	33.52	332,100
Mar 07, 2023	34.03	34.62	33.44	33.58	33.58	965,100
Mar 06, 2023	34.58	35.18	33.94	34.15	34.15	796,600
Mar 03, 2023	33.14	34.60	33.13	34.35	34.35	1,128,200
Mar 02, 2023	31.81	33.78	31.53	32.92	32.92	1,222,500
Mar 01, 2023	33.30	33.54	31.66	31.99	31.99	1,378,100
Feb 28, 2023	32.90	33.87	32.66	33.35	33.35	1,302,600
Feb 27, 2023	33.10	33.42	32.26	32.83	32.83	996,300
Feb 24, 2023	33.41	34.31	32.71	33.07	33.07	1,190,000
Feb 23, 2023	35.08	36.49	32.01	34.03	34.03	5,210,400
Feb 22, 2023	37.49	38.65	36.93	37.99	37.99	1,148,600
Feb 21, 2023	37.90	38.61	37.34	37.35	37.35	842,000
Feb 17, 2023	39.00	39.49	37.76	38.56	38.56	1,566,400
Feb 16, 2023	39.73	40.53	39.27	39.36	39.36	902,100
Feb 15, 2023	39.07	40.87	39.01	40.83	40.83	961,100
Feb 14, 2023	38.03	39.30	37.56	39.17	39.17	681,500
Feb 13, 2023	37.82	38.53	37.30	38.41	38.41	659,700
Feb 10, 2023	36.39	37.53	35.81	37.34	37.34	997,100
Feb 09, 2023	38.26	38.74	36.60	36.64	36.64	938,100
Feb 08, 2023	38.75	39.35	37.86	37.99	37.99	691,000
Feb 07, 2023	37.56	39.23	37.39	38.86	38.86	849,100
Feb 06, 2023	38.50	40.05	37.66	37.85	37.85	937,500
Feb 03, 2023	39.86	41.44	38.70	38.86	38.86	1,475,900
Feb 02, 2023	39.05	40.78	38.70	39.93	39.93	1,530,900
Feb 01, 2023	38.09	39.13	36.22	38.52	38.52	1,555,700
Jan 31, 2023	36.75	38.19	36.59	38.11	38.11	816,900
Jan 30, 2023	36.41	38.70	36.05	36.53	36.53	1,427,800
Jan 27, 2023	35.35	37.59	35.10	36.96	36.96	1,476,900
Jan 26, 2023	35.00	35.49	34.55	35.26	35.26	842,200
Jan 25, 2023	33.17	34.88	32.71	34.46	34.46	1,000,800
Jan 24, 2023	33.76	34.59	33.25	34.24	34.24	1,052,900
Jan 23, 2023	33.90	36.34	33.75	34.42	34.42	1,142,800
Jan 20, 2023	34.39	34.55	33.11	34.00	34.00	760,700
Jan 19, 2023	33.04	34.27	33.00	34.00	34.00	647,000
Jan 18, 2023	35.95	36.05	33.55	33.63	33.63	771,200
Jan 17, 2023	34.68	35.65	34.05	35.62	35.62	716,700
Jan 13, 2023	34.97	36.06	34.49	34.69	34.69	1,118,700
Jan 12, 2023	36.01	36.44	34.71	35.29	35.29	1,268,300
Jan 11, 2023	33.00	36.03	33.00	35.78	35.78	2,909,100
Jan 10, 2023	31.25	32.92	30.80	32.72	32.72	1,696,300
Jan 09, 2023	31.55	32.65	30.66	31.45	31.45	2,224,800
Jan 06, 2023	29.78	30.23	29.23	29.53	29.53	1,347,600
Jan 05, 2023	28.62	29.87	27.71	29.70	29.70	1,424,900
Jan 04, 2023	27.45	29.57	27.11	29.26	29.26	1,860,600
Jan 03, 2023	28.62	28.73	26.93	27.16	27.16	1,122,400
Dec 30, 2022	27.62	28.27	27.34	28.19	28.19	783,000
Dec 29, 2022	28.04	28.64	28.01	28.09	28.09	737,400
Dec 28, 2022	28.40	28.57	27.28	27.79	27.79	1,329,600
Dec 27, 2022	29.91	29.91	28.28	28.33	28.33	1,241,900
Dec 23, 2022	30.35	30.50	29.45	30.08	30.08	578,100
Dec 22, 2022	29.70	30.30	29.01	30.22	30.22	713,800
Dec 21, 2022	30.29	30.65	29.58	30.18	30.18	799,500
Dec 20, 2022	29.34	30.44	28.65	30.07	30.07	943,500
Dec 19, 2022	30.58	30.75	29.02	29.39	29.39	1,811,600
Dec 16, 2022	30.38	31.07	30.27	30.82	30.82	1,127,800
Dec 15, 2022	31.10	31.25	30.30	30.82	30.82	1,649,600
Dec 14, 2022	31.31	32.48	31.26	31.82	31.82	1,263,900
Dec 13, 2022	34.32	35.16	31.57	31.57	31.57	1,866,200
Dec 12, 2022	32.03	33.38	31.95	33.36	33.36	878,800
Dec 09, 2022	32.15	32.52	31.75	32.32	32.32	840,000
Dec 08, 2022	32.96	33.47	32.20	32.50	32.50	937,900
Dec 07, 2022	32.50	33.15	31.85	32.70	32.70	891,800
Dec 06, 2022	35.36	35.49	32.51	32.59	32.59	1,662,900
Dec 05, 2022	36.69	36.99	35.16	35.44	35.44	831,200
Dec 02, 2022	37.00	37.82	36.58	37.06	37.06	763,900
Dec 01, 2022	37.36	39.06	37.25	38.15	38.15	1,173,100
Nov 30, 2022	35.29	38.28	35.29	37.74	37.74	1,606,000
Nov 29, 2022	35.26	35.64	34.47	35.14	35.14	1,040,700
Nov 28, 2022	35.30	36.19	34.57	35.51	35.51	833,500
Nov 25, 2022	36.12	36.21	35.50	35.83	35.83	377,500
Nov 23, 2022	34.94	36.63	34.57	36.14	36.14	1,136,100
Nov 22, 2022	35.00	35.23	34.13	34.98	34.98	684,600
Nov 21, 2022	33.62	34.95	33.60	34.78	34.78	922,800
Nov 18, 2022	34.28	34.77	33.72	34.11	34.11	1,029,700
Nov 17, 2022	33.56	33.65	32.37	33.43	33.43	1,174,900
Nov 16, 2022	33.65	34.53	33.06	34.14	34.14	973,200
Nov 15, 2022	34.23	35.27	33.40	33.87	33.87	1,853,400
Nov 14, 2022	35.00	35.30	32.70	33.01	33.01	2,373,500
Nov 11, 2022	35.75	38.77	35.52	35.68	35.68	3,201,100
Nov 10, 2022	32.25	36.33	30.90	35.72	35.72	5,416,800
Nov 09, 2022	31.77	31.87	29.00	29.19	29.19	2,888,500
Nov 08, 2022	33.06	33.68	31.86	32.27	32.27	825,400
Nov 07, 2022	33.65	33.95	32.03	32.71	32.71	861,000
Nov 04, 2022	34.46	34.88	32.55	33.38	33.38	1,104,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,837.65+180.12(+0.92%)

S&P 5004,027.81+56.54(+1.42%)

DOW32,717.60+323.35(+1.00%)

CAD/USD0.7386+0.0013(+0.1765%)

CRUDE OIL73.38+0.41(+0.56%)

BTC-CAD38,750.69+277.18(+0.72%)

STOCK FUTURES RISE AS BANK FEARS EBB; BOND YIELDS MUTED

Dutch Bros Inc. (BROS)

S&P/TSX
19,837.65
+180.12(+0.92%)

S&P 500
4,027.81
+56.54(+1.42%)

DOW
32,717.60
+323.35(+1.00%)

CAD/USD
0.7386
+0.0013(+0.1765%)

CRUDE OIL
73.38
+0.41(+0.56%)

BTC-CAD
38,750.69
+277.18(+0.72%)