Dutch Bros Inc. (BROS)
NYSE: BROS · Real-Time Price · USD
73.08
+0.06 (0.08%)
At close: Jun 6, 2025, 4:00 PM
73.25
+0.17 (0.23%)
After-hours: Jun 6, 2025, 5:33 PM EDT
Dutch Bros Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 74.15 | 74.66 | 71.25 | 73.08 | 73.08 | 0.08% | 3,299,191 |
Jun 5, 2025 | 73.14 | 77.88 | 71.77 | 73.02 | 73.02 | 0.95% | 6,608,741 |
Jun 4, 2025 | 71.02 | 72.95 | 70.67 | 72.33 | 72.33 | 2.16% | 1,565,772 |
Jun 3, 2025 | 72.30 | 73.50 | 70.48 | 70.80 | 70.80 | -1.34% | 2,426,501 |
Jun 2, 2025 | 71.97 | 72.06 | 68.70 | 71.76 | 71.76 | -0.61% | 3,142,961 |
May 30, 2025 | 70.12 | 72.67 | 69.40 | 72.20 | 72.20 | 3.54% | 2,981,595 |
May 29, 2025 | 71.38 | 71.50 | 69.32 | 69.73 | 69.73 | -1.36% | 1,751,963 |
May 28, 2025 | 70.39 | 71.20 | 69.83 | 70.69 | 70.69 | 0.77% | 1,668,574 |
May 27, 2025 | 69.59 | 70.95 | 68.50 | 70.15 | 70.15 | 3.33% | 2,654,739 |
May 23, 2025 | 66.51 | 69.19 | 66.50 | 67.89 | 67.89 | -0.83% | 2,391,372 |
May 22, 2025 | 64.79 | 68.59 | 64.61 | 68.46 | 68.46 | 5.49% | 4,398,266 |
May 21, 2025 | 66.29 | 67.25 | 64.81 | 64.90 | 64.90 | -3.79% | 4,352,277 |
May 20, 2025 | 71.25 | 71.55 | 67.14 | 67.46 | 67.46 | -6.19% | 5,400,620 |
May 19, 2025 | 71.41 | 73.26 | 71.25 | 71.91 | 71.91 | -2.46% | 3,239,458 |
May 16, 2025 | 71.32 | 73.93 | 70.65 | 73.72 | 73.72 | 2.92% | 5,270,831 |
May 15, 2025 | 70.87 | 71.99 | 70.11 | 71.63 | 71.63 | -0.40% | 1,929,563 |
May 14, 2025 | 70.66 | 71.95 | 70.05 | 71.92 | 71.92 | 2.41% | 2,172,835 |
May 13, 2025 | 69.90 | 70.81 | 68.78 | 70.23 | 70.23 | 0.53% | 4,012,128 |
May 12, 2025 | 66.36 | 70.00 | 66.24 | 69.86 | 69.86 | 10.14% | 3,791,727 |
May 9, 2025 | 64.56 | 65.04 | 62.60 | 63.43 | 63.43 | -1.58% | 3,009,337 |
May 8, 2025 | 59.00 | 65.14 | 58.20 | 64.45 | 64.45 | 8.83% | 7,026,177 |
May 7, 2025 | 59.75 | 60.83 | 58.86 | 59.22 | 59.22 | -0.64% | 4,982,167 |
May 6, 2025 | 59.51 | 60.06 | 58.24 | 59.60 | 59.60 | -1.26% | 2,784,888 |
May 5, 2025 | 60.83 | 61.64 | 60.31 | 60.36 | 60.36 | -1.21% | 2,410,663 |
May 2, 2025 | 60.87 | 61.96 | 60.26 | 61.10 | 61.10 | 1.90% | 2,435,207 |
May 1, 2025 | 60.38 | 60.79 | 59.05 | 59.96 | 59.96 | 0.37% | 2,405,857 |
Apr 30, 2025 | 58.88 | 59.93 | 56.65 | 59.74 | 59.74 | -2.03% | 2,744,742 |
Apr 29, 2025 | 61.36 | 61.76 | 59.60 | 60.98 | 60.98 | -0.88% | 2,577,052 |
Apr 28, 2025 | 63.99 | 64.28 | 60.50 | 61.52 | 61.52 | -2.92% | 2,399,804 |
Apr 25, 2025 | 61.77 | 63.50 | 61.16 | 63.37 | 63.37 | 3.02% | 1,706,596 |
Apr 24, 2025 | 61.19 | 61.92 | 60.56 | 61.51 | 61.51 | 0.65% | 1,621,815 |
Apr 23, 2025 | 61.18 | 62.79 | 60.30 | 61.11 | 61.11 | 4.14% | 1,879,819 |
Apr 22, 2025 | 58.15 | 59.45 | 57.25 | 58.68 | 58.68 | 2.89% | 2,494,555 |
Apr 21, 2025 | 57.16 | 58.12 | 55.42 | 57.03 | 57.03 | -2.13% | 1,938,810 |
Apr 17, 2025 | 57.40 | 58.72 | 57.27 | 58.27 | 58.27 | 0.90% | 1,474,969 |
Apr 16, 2025 | 57.04 | 58.49 | 56.25 | 57.75 | 57.75 | -0.24% | 2,686,276 |
Apr 15, 2025 | 58.38 | 59.74 | 57.58 | 57.89 | 57.89 | -0.86% | 1,320,242 |
Apr 14, 2025 | 59.73 | 59.94 | 56.67 | 58.39 | 58.39 | 1.35% | 1,872,290 |
Apr 11, 2025 | 56.65 | 57.73 | 55.36 | 57.61 | 57.61 | 1.09% | 2,268,008 |
Apr 10, 2025 | 57.95 | 58.23 | 54.85 | 56.99 | 56.99 | -5.65% | 3,397,293 |
Apr 9, 2025 | 52.09 | 62.17 | 51.25 | 60.40 | 60.40 | 14.85% | 5,461,784 |
Apr 8, 2025 | 55.85 | 57.21 | 51.62 | 52.59 | 52.59 | -0.92% | 3,236,966 |
Apr 7, 2025 | 48.28 | 56.49 | 47.26 | 53.08 | 53.08 | 3.33% | 4,748,652 |
Apr 4, 2025 | 54.28 | 54.50 | 48.51 | 51.37 | 51.37 | -9.72% | 5,056,212 |
Apr 3, 2025 | 58.07 | 58.72 | 56.17 | 56.90 | 56.90 | -9.18% | 4,426,431 |
Apr 2, 2025 | 60.48 | 63.69 | 59.73 | 62.65 | 62.65 | 2.12% | 2,244,520 |
Apr 1, 2025 | 61.68 | 62.24 | 58.89 | 61.35 | 61.35 | -0.63% | 3,104,941 |
Mar 31, 2025 | 60.00 | 62.58 | 58.12 | 61.74 | 61.74 | -1.25% | 4,174,115 |
Mar 28, 2025 | 64.59 | 64.81 | 60.15 | 62.52 | 62.52 | -3.83% | 6,470,719 |
Mar 27, 2025 | 68.27 | 70.47 | 64.52 | 65.01 | 65.01 | -5.47% | 5,777,505 |