Dutch Bros Inc. (BROS)
NYSE: BROS · Real-Time Price · USD
58.43
-2.46 (-4.04%)
At close: Dec 5, 2025, 4:00 PM EST
58.67
+0.24 (0.42%)
After-hours: Dec 5, 2025, 7:52 PM EST
Dutch Bros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.00 | 61.02 | 57.77 | 58.43 | 58.43 | -4.04% | 3,688,065 |
| Dec 4, 2025 | 61.84 | 62.30 | 60.44 | 60.89 | 60.89 | -0.52% | 1,715,651 |
| Dec 3, 2025 | 60.00 | 61.96 | 59.60 | 61.21 | 61.21 | 3.85% | 3,516,960 |
| Dec 2, 2025 | 59.63 | 59.82 | 58.51 | 58.94 | 58.94 | -0.71% | 2,204,923 |
| Dec 1, 2025 | 58.66 | 60.58 | 58.13 | 59.36 | 59.36 | 1.28% | 3,006,145 |
| Nov 28, 2025 | 58.80 | 59.76 | 58.61 | 58.61 | 58.61 | 0.57% | 1,232,129 |
| Nov 26, 2025 | 57.38 | 60.09 | 57.00 | 58.28 | 58.28 | 1.59% | 3,896,743 |
| Nov 25, 2025 | 53.42 | 57.73 | 53.02 | 57.37 | 57.37 | 7.51% | 6,975,031 |
| Nov 24, 2025 | 55.08 | 55.25 | 52.32 | 53.36 | 53.36 | -2.70% | 4,098,151 |
| Nov 21, 2025 | 51.60 | 55.65 | 51.45 | 54.84 | 54.84 | 7.80% | 4,873,490 |
| Nov 20, 2025 | 51.50 | 53.24 | 50.56 | 50.87 | 50.87 | 1.29% | 4,058,002 |
| Nov 19, 2025 | 51.50 | 51.50 | 49.52 | 50.22 | 50.22 | -2.11% | 3,136,396 |
| Nov 18, 2025 | 51.01 | 51.95 | 50.45 | 51.30 | 51.30 | -0.62% | 3,028,224 |
| Nov 17, 2025 | 53.66 | 55.22 | 51.02 | 51.62 | 51.62 | -3.89% | 3,387,251 |
| Nov 14, 2025 | 54.29 | 55.18 | 53.28 | 53.71 | 53.71 | -3.00% | 2,674,396 |
| Nov 13, 2025 | 57.25 | 57.90 | 54.50 | 55.37 | 55.37 | -3.90% | 3,188,266 |
| Nov 12, 2025 | 56.99 | 59.42 | 56.53 | 57.62 | 57.62 | 2.87% | 3,815,998 |
| Nov 11, 2025 | 56.43 | 58.50 | 55.38 | 56.01 | 56.01 | -1.18% | 3,003,456 |
| Nov 10, 2025 | 54.61 | 57.31 | 54.49 | 56.68 | 56.68 | 6.08% | 4,575,371 |
| Nov 7, 2025 | 52.67 | 54.14 | 50.70 | 53.43 | 53.43 | 0.39% | 4,758,232 |
| Nov 6, 2025 | 56.31 | 57.06 | 52.62 | 53.22 | 53.22 | -4.21% | 7,639,585 |
| Nov 5, 2025 | 54.83 | 56.98 | 54.15 | 55.56 | 55.56 | 0.71% | 7,212,123 |
| Nov 4, 2025 | 54.05 | 56.33 | 53.35 | 55.17 | 55.17 | 1.25% | 4,777,815 |
| Nov 3, 2025 | 56.00 | 57.27 | 53.70 | 54.49 | 54.49 | -1.89% | 6,238,857 |
| Oct 31, 2025 | 55.80 | 57.02 | 55.51 | 55.54 | 55.54 | 0.02% | 3,116,158 |
| Oct 30, 2025 | 55.02 | 57.70 | 54.03 | 55.53 | 55.53 | -3.99% | 4,226,442 |
| Oct 29, 2025 | 59.30 | 59.37 | 57.39 | 57.84 | 57.84 | -2.49% | 2,691,668 |
| Oct 28, 2025 | 59.92 | 60.22 | 58.43 | 59.32 | 59.32 | -0.92% | 2,539,997 |
| Oct 27, 2025 | 58.38 | 60.20 | 57.84 | 59.87 | 59.87 | 5.20% | 3,805,315 |
| Oct 24, 2025 | 58.15 | 58.39 | 56.40 | 56.91 | 56.91 | -0.40% | 2,834,231 |
| Oct 23, 2025 | 57.16 | 57.49 | 56.00 | 57.14 | 57.14 | 0.05% | 2,547,837 |
| Oct 22, 2025 | 56.92 | 57.87 | 56.01 | 57.11 | 57.11 | -0.66% | 3,307,472 |
| Oct 21, 2025 | 56.85 | 58.24 | 56.46 | 57.49 | 57.49 | 2.48% | 3,628,552 |
| Oct 20, 2025 | 55.37 | 57.07 | 55.00 | 56.10 | 56.10 | 2.17% | 4,057,165 |
| Oct 17, 2025 | 54.30 | 55.27 | 53.80 | 54.91 | 54.91 | 0.70% | 3,242,939 |
| Oct 16, 2025 | 54.94 | 55.40 | 52.90 | 54.53 | 54.53 | -0.87% | 5,259,273 |
| Oct 15, 2025 | 53.63 | 55.09 | 53.07 | 55.01 | 55.01 | 3.95% | 4,703,020 |
| Oct 14, 2025 | 51.31 | 53.18 | 50.23 | 52.92 | 52.92 | 1.17% | 5,272,700 |
| Oct 13, 2025 | 50.25 | 52.66 | 49.88 | 52.31 | 52.31 | 7.02% | 6,675,558 |
| Oct 10, 2025 | 49.53 | 50.35 | 48.11 | 48.88 | 48.88 | -1.53% | 4,422,398 |
| Oct 9, 2025 | 47.80 | 50.85 | 47.75 | 49.64 | 49.64 | 3.57% | 6,361,982 |
| Oct 8, 2025 | 47.87 | 48.68 | 47.16 | 47.93 | 47.93 | 0.57% | 4,410,280 |
| Oct 7, 2025 | 49.09 | 49.26 | 47.42 | 47.66 | 47.66 | -2.79% | 4,532,486 |
| Oct 6, 2025 | 50.69 | 50.71 | 48.76 | 49.03 | 49.03 | -3.01% | 4,727,029 |
| Oct 3, 2025 | 52.12 | 52.45 | 50.31 | 50.55 | 50.55 | -3.40% | 4,514,958 |
| Oct 2, 2025 | 52.01 | 52.68 | 51.80 | 52.33 | 52.33 | 1.55% | 3,350,123 |
| Oct 1, 2025 | 51.75 | 52.24 | 51.12 | 51.53 | 51.53 | -1.55% | 4,291,561 |
| Sep 30, 2025 | 52.39 | 52.50 | 51.27 | 52.34 | 52.34 | -0.44% | 3,471,930 |
| Sep 29, 2025 | 53.76 | 53.95 | 51.85 | 52.57 | 52.57 | -1.00% | 4,652,471 |
| Sep 26, 2025 | 53.56 | 53.67 | 52.18 | 53.10 | 53.10 | -0.49% | 3,596,692 |
| 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% | 2,171,622 |
| 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 |
| Jul 17, 2025 | 63.52 | 63.96 | 62.61 | 63.48 | 63.48 | 0.95% | 1,889,275 |