Dutch Bros Inc. (BROS)
NYSE: BROS · Real-Time Price · USD
52.45
+1.14 (2.22%)
At close: Mar 9, 2026, 4:00 PM EDT
52.39
-0.06 (-0.11%)
After-hours: Mar 9, 2026, 4:28 PM EDT
Dutch Bros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.39 | 52.65 | 48.62 | 52.45 | 52.45 | 2.22% | 5,439,409 |
| Mar 6, 2026 | 53.12 | 53.82 | 50.90 | 51.31 | 51.31 | -5.87% | 4,837,254 |
| Mar 5, 2026 | 52.56 | 55.09 | 52.12 | 54.51 | 54.51 | 3.43% | 4,753,835 |
| Mar 4, 2026 | 53.29 | 54.12 | 52.50 | 52.70 | 52.70 | -0.62% | 3,564,853 |
| Mar 3, 2026 | 52.00 | 53.80 | 50.52 | 53.03 | 53.03 | -0.39% | 3,703,466 |
| Mar 2, 2026 | 53.38 | 54.48 | 52.01 | 53.24 | 53.24 | -0.69% | 4,721,705 |
| Feb 27, 2026 | 52.27 | 53.72 | 51.26 | 53.61 | 53.61 | -0.56% | 3,660,640 |
| Feb 26, 2026 | 52.00 | 54.19 | 51.17 | 53.91 | 53.91 | 6.02% | 5,687,404 |
| Feb 25, 2026 | 49.50 | 50.92 | 49.37 | 50.85 | 50.85 | 3.37% | 4,735,770 |
| Feb 24, 2026 | 46.77 | 49.36 | 46.52 | 49.19 | 49.19 | 4.04% | 4,393,891 |
| Feb 23, 2026 | 48.00 | 48.52 | 46.73 | 47.28 | 47.28 | -3.13% | 4,973,684 |
| Feb 20, 2026 | 49.38 | 49.90 | 48.03 | 48.81 | 48.81 | -1.85% | 5,586,764 |
| Feb 19, 2026 | 53.17 | 53.23 | 48.92 | 49.73 | 49.73 | -6.91% | 10,176,677 |
| Feb 18, 2026 | 54.27 | 55.93 | 53.03 | 53.42 | 53.42 | -0.35% | 5,042,134 |
| Feb 17, 2026 | 54.14 | 54.35 | 50.61 | 53.61 | 53.61 | 0.77% | 7,617,082 |
| Feb 13, 2026 | 59.50 | 59.83 | 49.94 | 53.20 | 53.20 | 4.68% | 19,990,198 |
| Feb 12, 2026 | 54.00 | 54.50 | 50.14 | 50.82 | 50.82 | -5.04% | 7,184,823 |
| Feb 11, 2026 | 55.30 | 55.60 | 53.17 | 53.52 | 53.52 | -2.78% | 5,765,661 |
| Feb 10, 2026 | 56.50 | 56.76 | 54.99 | 55.05 | 55.05 | -3.17% | 5,238,101 |
| Feb 9, 2026 | 57.00 | 57.50 | 55.52 | 56.85 | 56.85 | -0.33% | 6,550,807 |
| Feb 6, 2026 | 53.55 | 57.14 | 53.18 | 57.04 | 57.04 | 8.81% | 4,974,223 |
| Feb 5, 2026 | 54.08 | 54.72 | 51.77 | 52.42 | 52.42 | -3.78% | 4,474,913 |
| Feb 4, 2026 | 53.02 | 54.69 | 52.64 | 54.48 | 54.48 | 1.85% | 5,278,407 |
| Feb 3, 2026 | 55.65 | 55.69 | 52.15 | 53.49 | 53.49 | -4.09% | 6,523,587 |
| Feb 2, 2026 | 54.05 | 56.57 | 52.89 | 55.77 | 55.77 | 2.54% | 6,429,736 |
| Jan 30, 2026 | 57.39 | 57.46 | 53.15 | 54.39 | 54.39 | -5.36% | 23,503,995 |
| Jan 29, 2026 | 57.10 | 57.80 | 55.90 | 57.47 | 57.47 | 0.05% | 5,133,976 |
| Jan 28, 2026 | 59.52 | 59.71 | 57.26 | 57.44 | 57.44 | -0.66% | 7,867,655 |
| Jan 27, 2026 | 59.09 | 59.17 | 57.68 | 57.82 | 57.82 | -1.80% | 4,293,570 |
| Jan 26, 2026 | 61.70 | 62.88 | 58.75 | 58.88 | 58.88 | -3.43% | 4,711,952 |
| Jan 23, 2026 | 60.91 | 61.46 | 59.90 | 60.97 | 60.97 | 0.54% | 2,809,061 |
| Jan 22, 2026 | 61.73 | 63.12 | 60.46 | 60.64 | 60.64 | -0.88% | 2,733,533 |
| Jan 21, 2026 | 61.48 | 62.59 | 59.84 | 61.18 | 61.18 | -0.37% | 3,000,988 |
| Jan 20, 2026 | 61.17 | 63.75 | 61.17 | 61.41 | 61.41 | -1.19% | 2,942,411 |
| Jan 16, 2026 | 61.00 | 63.03 | 61.00 | 62.15 | 62.15 | 1.65% | 3,443,949 |
| Jan 15, 2026 | 62.20 | 62.79 | 60.84 | 61.14 | 61.14 | -2.16% | 3,284,356 |
| Jan 14, 2026 | 60.61 | 63.29 | 59.82 | 62.49 | 62.49 | 2.44% | 3,491,098 |
| Jan 13, 2026 | 61.00 | 61.73 | 59.50 | 61.00 | 61.00 | -1.12% | 2,118,681 |
| Jan 12, 2026 | 62.12 | 62.73 | 60.58 | 61.69 | 61.69 | -1.09% | 2,290,062 |
| Jan 9, 2026 | 62.91 | 63.65 | 61.61 | 62.37 | 62.37 | -1.09% | 2,128,880 |
| Jan 8, 2026 | 62.49 | 63.90 | 61.52 | 63.06 | 63.06 | -0.24% | 2,559,119 |
| Jan 7, 2026 | 63.36 | 63.95 | 62.46 | 63.21 | 63.21 | -0.08% | 2,066,362 |
| Jan 6, 2026 | 59.89 | 63.77 | 58.65 | 63.26 | 63.26 | 5.22% | 4,766,965 |
| Jan 5, 2026 | 62.29 | 62.50 | 59.59 | 60.12 | 60.12 | -3.28% | 3,103,670 |
| Jan 2, 2026 | 61.36 | 62.38 | 60.23 | 62.16 | 62.16 | 1.54% | 2,575,793 |
| Dec 31, 2025 | 61.87 | 62.40 | 60.82 | 61.22 | 61.22 | -1.32% | 2,457,517 |
| Dec 30, 2025 | 64.00 | 64.11 | 61.91 | 62.04 | 62.04 | -3.78% | 2,196,541 |
| Dec 29, 2025 | 64.09 | 65.00 | 64.01 | 64.48 | 64.48 | 0.73% | 3,039,360 |
| Dec 26, 2025 | 64.08 | 64.12 | 63.57 | 64.01 | 64.01 | -0.14% | 1,708,845 |
| Dec 24, 2025 | 63.02 | 64.17 | 62.61 | 64.10 | 64.10 | 0.91% | 1,190,670 |
| Dec 23, 2025 | 63.79 | 63.96 | 62.25 | 63.52 | 63.52 | -1.34% | 2,872,378 |
| Dec 22, 2025 | 64.63 | 65.45 | 63.58 | 64.38 | 64.38 | -0.69% | 4,123,675 |
| Dec 19, 2025 | 64.99 | 65.29 | 63.86 | 64.83 | 64.83 | -0.22% | 3,401,027 |
| Dec 18, 2025 | 64.50 | 65.93 | 64.35 | 64.97 | 64.97 | 3.11% | 4,607,400 |
| Dec 17, 2025 | 62.75 | 65.39 | 62.61 | 63.01 | 63.01 | 1.63% | 4,763,871 |
| Dec 16, 2025 | 61.03 | 62.95 | 61.00 | 62.00 | 62.00 | 2.33% | 2,606,294 |
| Dec 15, 2025 | 61.64 | 62.52 | 60.50 | 60.59 | 60.59 | -0.93% | 2,438,195 |
| Dec 12, 2025 | 61.44 | 62.40 | 60.25 | 61.16 | 61.16 | 0.07% | 1,953,535 |
| Dec 11, 2025 | 60.86 | 62.18 | 60.50 | 61.12 | 61.12 | 0.18% | 1,876,233 |
| Dec 10, 2025 | 59.35 | 61.40 | 59.34 | 61.01 | 61.01 | 3.58% | 3,182,185 |
| Dec 9, 2025 | 58.69 | 59.50 | 57.95 | 58.90 | 58.90 | 1.41% | 1,985,200 |
| Dec 8, 2025 | 58.30 | 58.50 | 57.30 | 58.08 | 58.08 | -0.60% | 2,164,303 |
| Dec 5, 2025 | 61.00 | 61.02 | 57.77 | 58.43 | 58.43 | -4.04% | 3,690,485 |
| Dec 4, 2025 | 61.84 | 62.30 | 60.44 | 60.89 | 60.89 | -0.52% | 1,717,149 |
| Dec 3, 2025 | 60.00 | 61.96 | 59.60 | 61.21 | 61.21 | 3.85% | 3,591,977 |
| Dec 2, 2025 | 59.63 | 59.82 | 58.51 | 58.94 | 58.94 | -0.71% | 2,205,887 |
| Dec 1, 2025 | 58.66 | 60.58 | 58.13 | 59.36 | 59.36 | 1.28% | 3,011,284 |
| Nov 28, 2025 | 58.80 | 59.76 | 58.61 | 58.61 | 58.61 | 0.57% | 1,240,245 |
| Nov 26, 2025 | 57.38 | 60.09 | 57.00 | 58.28 | 58.28 | 1.59% | 3,903,450 |
| Nov 25, 2025 | 53.42 | 57.73 | 53.02 | 57.37 | 57.37 | 7.51% | 7,076,788 |
| Nov 24, 2025 | 55.08 | 55.25 | 52.32 | 53.36 | 53.36 | -2.70% | 4,241,129 |
| Nov 21, 2025 | 51.60 | 55.65 | 51.45 | 54.84 | 54.84 | 7.80% | 4,881,648 |
| Nov 20, 2025 | 51.50 | 53.24 | 50.56 | 50.87 | 50.87 | 1.29% | 4,058,348 |
| 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 |