Dutch Bros Inc. (BROS)
NYSE: BROS · Real-Time Price · USD
62.52
-2.49 (-3.83%)
At close: Mar 28, 2025, 4:01 PM
62.03
-0.49 (-0.78%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Dutch Bros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 64.59 | 64.81 | 60.15 | 62.52 | 62.52 | -3.83% | 6,467,631 |
| Mar 27, 2025 | 68.27 | 70.47 | 64.52 | 65.01 | 65.01 | -5.47% | 5,777,505 |
| Mar 26, 2025 | 71.50 | 72.72 | 68.20 | 68.77 | 68.77 | -1.60% | 3,743,462 |
| Mar 25, 2025 | 70.68 | 70.96 | 68.50 | 69.89 | 69.89 | -0.79% | 3,450,138 |
| Mar 24, 2025 | 69.56 | 71.25 | 68.77 | 70.45 | 70.45 | 7.67% | 4,607,498 |
| Mar 21, 2025 | 63.86 | 65.70 | 62.01 | 65.43 | 65.43 | -0.09% | 2,807,465 |
| Mar 20, 2025 | 65.30 | 67.49 | 64.39 | 65.49 | 65.49 | -1.21% | 4,395,390 |
| Mar 19, 2025 | 63.00 | 67.20 | 62.78 | 66.29 | 66.29 | 5.21% | 5,356,246 |
| Mar 18, 2025 | 60.94 | 63.37 | 60.13 | 63.01 | 63.01 | 1.73% | 2,498,986 |
| Mar 17, 2025 | 61.20 | 63.17 | 60.60 | 61.94 | 61.94 | -0.86% | 2,236,564 |
| Mar 14, 2025 | 60.82 | 62.53 | 60.37 | 62.48 | 62.48 | 4.81% | 1,891,467 |
| Mar 13, 2025 | 62.19 | 62.22 | 57.84 | 59.61 | 59.61 | -4.33% | 3,159,793 |
| Mar 12, 2025 | 62.99 | 63.88 | 61.33 | 62.31 | 62.31 | 3.56% | 3,444,765 |
| Mar 11, 2025 | 58.44 | 61.33 | 57.80 | 60.17 | 60.17 | 3.01% | 2,892,301 |
| Mar 10, 2025 | 61.60 | 61.68 | 57.36 | 58.41 | 58.41 | -8.53% | 5,122,634 |
| Mar 7, 2025 | 64.69 | 65.63 | 59.88 | 63.86 | 63.86 | -1.42% | 4,447,579 |
| Mar 6, 2025 | 68.55 | 69.68 | 64.50 | 64.78 | 64.78 | -8.23% | 3,594,829 |
| Mar 5, 2025 | 72.55 | 72.75 | 69.77 | 70.59 | 70.59 | -2.45% | 3,063,407 |
| Mar 4, 2025 | 74.77 | 75.04 | 69.81 | 72.36 | 72.36 | -5.21% | 4,767,248 |
| Mar 3, 2025 | 79.46 | 80.62 | 75.40 | 76.34 | 76.34 | -3.56% | 3,475,840 |
| Feb 28, 2025 | 75.05 | 79.22 | 75.00 | 79.16 | 79.16 | 3.40% | 2,279,220 |
| Feb 27, 2025 | 76.80 | 79.18 | 74.56 | 76.56 | 76.56 | 1.54% | 2,749,670 |
| Feb 26, 2025 | 73.99 | 77.29 | 73.75 | 75.40 | 75.40 | 3.09% | 2,945,816 |
| Feb 25, 2025 | 75.11 | 75.30 | 72.15 | 73.14 | 73.14 | -2.88% | 2,574,983 |
| Feb 24, 2025 | 75.96 | 76.48 | 71.78 | 75.31 | 75.31 | -1.04% | 5,144,376 |
| Feb 21, 2025 | 82.97 | 83.05 | 75.24 | 76.10 | 76.10 | -7.23% | 5,572,028 |
| Feb 20, 2025 | 85.20 | 86.09 | 81.48 | 82.03 | 82.03 | -3.48% | 3,348,973 |
| Feb 19, 2025 | 85.36 | 86.37 | 84.40 | 84.99 | 84.99 | -0.45% | 2,802,896 |
| Feb 18, 2025 | 82.41 | 86.88 | 82.41 | 85.37 | 85.37 | 4.15% | 4,104,633 |
| Feb 14, 2025 | 83.90 | 84.91 | 81.24 | 81.97 | 81.97 | -1.88% | 4,067,357 |
| Feb 13, 2025 | 84.56 | 86.42 | 80.17 | 83.54 | 83.54 | 29.10% | 13,876,795 |
| Feb 12, 2025 | 63.17 | 64.98 | 62.11 | 64.71 | 64.71 | 0.81% | 5,692,537 |
| Feb 11, 2025 | 65.69 | 66.11 | 63.92 | 64.19 | 64.19 | -3.59% | 4,141,877 |
| Feb 10, 2025 | 67.10 | 67.71 | 66.19 | 66.58 | 66.58 | -0.30% | 3,257,216 |
| Feb 7, 2025 | 67.75 | 68.47 | 66.58 | 66.78 | 66.78 | -1.43% | 2,554,233 |
| Feb 6, 2025 | 65.73 | 67.78 | 65.48 | 67.75 | 67.75 | 3.12% | 2,629,952 |
| Feb 5, 2025 | 64.85 | 65.77 | 64.33 | 65.70 | 65.70 | 1.67% | 2,193,712 |
| Feb 4, 2025 | 63.63 | 64.92 | 63.35 | 64.62 | 64.62 | 2.05% | 1,426,894 |
| Feb 3, 2025 | 60.35 | 63.96 | 60.06 | 63.32 | 63.32 | 1.28% | 1,939,272 |
| Jan 31, 2025 | 63.47 | 63.70 | 62.19 | 62.52 | 62.52 | -1.11% | 1,548,576 |
| Jan 30, 2025 | 61.73 | 63.98 | 61.45 | 63.22 | 63.22 | 2.20% | 2,360,816 |
| Jan 29, 2025 | 60.20 | 62.24 | 59.91 | 61.86 | 61.86 | 3.81% | 2,414,248 |
| Jan 28, 2025 | 59.71 | 60.85 | 59.08 | 59.59 | 59.59 | 0.42% | 1,047,601 |
| Jan 27, 2025 | 58.78 | 60.16 | 57.78 | 59.34 | 59.34 | -1.43% | 1,955,794 |
| Jan 24, 2025 | 60.59 | 60.88 | 59.97 | 60.20 | 60.20 | -1.17% | 1,532,219 |
| Jan 23, 2025 | 60.11 | 60.99 | 58.97 | 60.91 | 60.91 | 1.16% | 1,316,040 |
| Jan 22, 2025 | 60.16 | 60.23 | 58.78 | 60.21 | 60.21 | 0.28% | 1,490,404 |
| Jan 21, 2025 | 60.40 | 61.10 | 59.33 | 60.04 | 60.04 | 0.57% | 1,638,878 |
| Jan 17, 2025 | 60.49 | 61.33 | 59.47 | 59.70 | 59.70 | -1.27% | 2,201,896 |
| Jan 16, 2025 | 59.22 | 61.09 | 58.74 | 60.47 | 60.47 | 2.68% | 2,141,570 |