Dutch Bros Inc. (BROS)
NYSE: BROS · Real-Time Price · USD
69.34
+1.88 (2.79%)
At close: Jun 27, 2025, 4:00 PM
69.36
+0.02 (0.03%)
After-hours: Jun 27, 2025, 7:51 PM EDT

Dutch Bros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202567.5570.1366.7469.3469.342.79%5,253,508
Jun 26, 202568.8068.9066.0267.4667.46-1.59%2,858,870
Jun 25, 202570.6071.1268.4568.5568.55-2.61%2,378,573
Jun 24, 202570.2770.9069.3970.3970.391.62%1,968,678
Jun 23, 202567.0069.4365.6069.2769.272.46%3,222,357
Jun 20, 202570.1570.3967.5267.6167.61-3.18%3,682,711
Jun 18, 202568.9070.5368.2869.8369.831.29%1,584,330
Jun 17, 202570.0070.9968.5068.9468.94-2.64%2,488,839
Jun 16, 202568.9271.3868.9270.8170.813.92%2,355,648
Jun 13, 202569.5269.7365.7568.1468.14-4.57%4,160,704
Jun 12, 202571.1371.9870.3871.4071.40-0.10%2,022,598
Jun 11, 202571.5372.2070.7671.4771.471.68%1,776,291
Jun 10, 202573.1073.9069.7070.2970.29-4.21%3,199,159
Jun 9, 202573.6174.6372.2773.3873.380.41%2,575,343
Jun 6, 202574.1574.6671.2573.0873.080.08%3,310,611
Jun 5, 202573.1477.8871.7773.0273.020.95%6,608,741
Jun 4, 202571.0272.9570.6772.3372.332.16%1,565,772
Jun 3, 202572.3073.5070.4870.8070.80-1.34%2,426,501
Jun 2, 202571.9772.0668.7071.7671.76-0.61%3,142,961
May 30, 202570.1272.6769.4072.2072.203.54%2,981,595
May 29, 202571.3871.5069.3269.7369.73-1.36%1,751,963
May 28, 202570.3971.2069.8370.6970.690.77%1,668,574
May 27, 202569.5970.9568.5070.1570.153.33%2,654,739
May 23, 202566.5169.1966.5067.8967.89-0.83%2,391,372
May 22, 202564.7968.5964.6168.4668.465.49%4,398,266
May 21, 202566.2967.2564.8164.9064.90-3.79%4,352,277
May 20, 202571.2571.5567.1467.4667.46-6.19%5,400,620
May 19, 202571.4173.2671.2571.9171.91-2.46%3,239,458
May 16, 202571.3273.9370.6573.7273.722.92%5,270,831
May 15, 202570.8771.9970.1171.6371.63-0.40%1,929,563
May 14, 202570.6671.9570.0571.9271.922.41%2,172,835
May 13, 202569.9070.8168.7870.2370.230.53%4,012,128
May 12, 202566.3670.0066.2469.8669.8610.14%3,791,727
May 9, 202564.5665.0462.6063.4363.43-1.58%3,009,337
May 8, 202559.0065.1458.2064.4564.458.83%7,026,177
May 7, 202559.7560.8358.8659.2259.22-0.64%4,982,167
May 6, 202559.5160.0658.2459.6059.60-1.26%2,784,888
May 5, 202560.8361.6460.3160.3660.36-1.21%2,410,663
May 2, 202560.8761.9660.2661.1061.101.90%2,435,207
May 1, 202560.3860.7959.0559.9659.960.37%2,405,857
Apr 30, 202558.8859.9356.6559.7459.74-2.03%2,744,742
Apr 29, 202561.3661.7659.6060.9860.98-0.88%2,577,052
Apr 28, 202563.9964.2860.5061.5261.52-2.92%2,399,804
Apr 25, 202561.7763.5061.1663.3763.373.02%1,706,596
Apr 24, 202561.1961.9260.5661.5161.510.65%1,621,815
Apr 23, 202561.1862.7960.3061.1161.114.14%1,879,819
Apr 22, 202558.1559.4557.2558.6858.682.89%2,494,555
Apr 21, 202557.1658.1255.4257.0357.03-2.13%1,938,810
Apr 17, 202557.4058.7257.2758.2758.270.90%1,474,969
Apr 16, 202557.0458.4956.2557.7557.75-0.24%2,686,276