Dutch Bros Inc. (BROS)
NYSE: BROS · Real-Time Price · USD
53.10
-0.26 (-0.49%)
At close: Sep 26, 2025, 4:00 PM EDT
53.39
+0.29 (0.55%)
After-hours: Sep 26, 2025, 7:58 PM EDT
Dutch Bros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 53.56 | 53.67 | 52.18 | 53.10 | 53.10 | -0.49% | 3,587,438 |
| Sep 25, 2025 | 53.24 | 54.10 | 52.78 | 53.36 | 53.36 | -1.35% | 3,216,611 |
| Sep 24, 2025 | 55.55 | 56.83 | 53.98 | 54.09 | 54.09 | -2.28% | 4,013,839 |
| Sep 23, 2025 | 55.53 | 56.95 | 55.25 | 55.35 | 55.35 | 0.16% | 3,151,398 |
| Sep 22, 2025 | 58.43 | 58.52 | 55.09 | 55.26 | 55.26 | -5.73% | 6,283,687 |
| Sep 19, 2025 | 58.50 | 59.08 | 57.24 | 58.62 | 58.62 | 0.86% | 4,196,858 |
| Sep 18, 2025 | 58.59 | 58.90 | 57.54 | 58.12 | 58.12 | 0.29% | 2,880,117 |
| Sep 17, 2025 | 59.55 | 60.07 | 57.52 | 57.95 | 57.95 | -2.34% | 3,403,279 |
| Sep 16, 2025 | 62.14 | 62.40 | 59.23 | 59.34 | 59.34 | -4.44% | 4,893,619 |
| Sep 15, 2025 | 64.27 | 65.00 | 62.03 | 62.10 | 62.10 | -3.80% | 3,569,258 |
| Sep 12, 2025 | 66.19 | 66.46 | 64.15 | 64.55 | 64.55 | -2.93% | 3,052,643 |
| Sep 11, 2025 | 65.34 | 66.77 | 64.55 | 66.50 | 66.50 | 2.26% | 2,664,763 |
| Sep 10, 2025 | 65.00 | 65.76 | 64.20 | 65.03 | 65.03 | -0.93% | 3,513,448 |
| Sep 9, 2025 | 64.30 | 65.93 | 63.70 | 65.64 | 65.64 | 2.08% | 2,901,836 |
| Sep 8, 2025 | 65.66 | 66.28 | 63.67 | 64.30 | 64.30 | -2.55% | 6,150,103 |
| Sep 5, 2025 | 72.21 | 73.58 | 65.78 | 65.98 | 65.98 | -7.63% | 6,125,497 |
| Sep 4, 2025 | 72.00 | 72.00 | 70.27 | 71.43 | 71.43 | -0.39% | 2,704,554 |
| Sep 3, 2025 | 72.57 | 72.77 | 71.29 | 71.71 | 71.71 | -1.74% | 2,031,884 |
| Sep 2, 2025 | 70.53 | 73.24 | 69.78 | 72.98 | 72.98 | 1.60% | 2,797,163 |
| Aug 29, 2025 | 74.15 | 74.23 | 70.37 | 71.83 | 71.83 | -3.25% | 3,343,109 |
| Aug 28, 2025 | 73.05 | 74.31 | 71.54 | 74.24 | 74.24 | 1.41% | 3,096,117 |
| Aug 27, 2025 | 72.20 | 74.65 | 72.17 | 73.21 | 73.21 | 1.30% | 3,290,161 |
| Aug 26, 2025 | 68.99 | 72.50 | 68.86 | 72.27 | 72.27 | 3.78% | 3,818,246 |
| Aug 25, 2025 | 65.60 | 69.99 | 65.60 | 69.64 | 69.64 | 6.29% | 5,831,000 |
| Aug 22, 2025 | 63.19 | 65.82 | 63.13 | 65.52 | 65.52 | 3.79% | 4,745,385 |
| Aug 21, 2025 | 62.37 | 63.45 | 62.18 | 63.13 | 63.13 | 0.30% | 1,865,037 |
| Aug 20, 2025 | 63.15 | 63.55 | 62.13 | 62.94 | 62.94 | -1.38% | 1,915,442 |
| Aug 19, 2025 | 65.00 | 65.72 | 63.69 | 63.82 | 63.82 | -2.42% | 2,211,738 |
| Aug 18, 2025 | 62.90 | 65.47 | 62.75 | 65.40 | 65.40 | 3.83% | 3,115,471 |
| Aug 15, 2025 | 62.79 | 63.37 | 62.30 | 62.99 | 62.99 | -0.43% | 2,515,864 |
| Aug 14, 2025 | 66.42 | 67.09 | 62.83 | 63.26 | 63.26 | -6.34% | 5,101,414 |
| Aug 13, 2025 | 69.95 | 69.95 | 66.57 | 67.54 | 67.54 | -1.86% | 3,364,900 |
| Aug 12, 2025 | 67.69 | 68.88 | 66.46 | 68.82 | 68.82 | 1.99% | 2,737,420 |
| Aug 11, 2025 | 66.78 | 69.38 | 66.50 | 67.48 | 67.48 | 2.12% | 4,831,497 |
| Aug 8, 2025 | 69.56 | 70.04 | 64.90 | 66.08 | 66.08 | -5.96% | 6,575,112 |
| Aug 7, 2025 | 69.56 | 71.80 | 66.50 | 70.27 | 70.27 | 21.60% | 13,974,741 |
| Aug 6, 2025 | 58.05 | 58.77 | 57.24 | 57.79 | 57.79 | 0.59% | 7,256,607 |
| Aug 5, 2025 | 58.95 | 59.19 | 56.91 | 57.45 | 57.45 | -1.76% | 3,532,444 |
| Aug 4, 2025 | 58.07 | 59.25 | 57.00 | 58.48 | 58.48 | 3.12% | 3,640,885 |
| Aug 1, 2025 | 58.30 | 58.91 | 56.18 | 56.71 | 56.71 | -4.32% | 2,959,665 |
| Jul 31, 2025 | 60.30 | 60.47 | 58.71 | 59.27 | 59.27 | -1.33% | 3,045,119 |
| Jul 30, 2025 | 59.00 | 60.24 | 58.48 | 60.07 | 60.07 | 3.02% | 3,268,414 |
| Jul 29, 2025 | 59.86 | 59.89 | 57.66 | 58.31 | 58.31 | -1.55% | 1,920,485 |
| Jul 28, 2025 | 59.82 | 60.38 | 58.82 | 59.23 | 59.23 | -0.45% | 1,812,871 |
| Jul 25, 2025 | 58.98 | 59.76 | 57.75 | 59.50 | 59.50 | 1.78% | 3,334,988 |
| Jul 24, 2025 | 62.25 | 62.78 | 58.15 | 58.46 | 58.46 | -6.93% | 5,411,371 |
| Jul 23, 2025 | 63.11 | 63.45 | 62.31 | 62.81 | 62.81 | 0.05% | 1,896,561 |
| Jul 22, 2025 | 62.54 | 63.16 | 61.75 | 62.78 | 62.78 | 0.34% | 1,504,008 |
| Jul 21, 2025 | 64.49 | 64.73 | 62.45 | 62.57 | 62.57 | -2.80% | 1,955,239 |
| Jul 18, 2025 | 63.92 | 64.75 | 63.19 | 64.37 | 64.37 | 1.40% | 1,763,282 |