Dutch Bros Inc. (BROS)
NYSE: BROS · Real-Time Price · USD
61.33
+0.22 (0.36%)
Apr 24, 2025, 10:28 AM EDT - Market open
Dutch Bros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 61.19 | 61.40 | 61.05 | 61.28 | - | 0.27% | 16,836 |
| 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 |
| 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 |