Dutch Bros Inc. (BROS)
NYSE: BROS · Real-Time Price · USD
55.38
-2.00 (-3.49%)
At close: Apr 28, 2026, 4:00 PM EDT
56.14
+0.76 (1.37%)
After-hours: Apr 28, 2026, 7:58 PM EDT
Dutch Bros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.53 | 57.28 | 55.26 | 55.38 | 55.38 | -3.49% | 3,476,045 |
| Apr 27, 2026 | 57.44 | 58.64 | 56.90 | 57.38 | 57.38 | -0.10% | 3,452,992 |
| Apr 24, 2026 | 55.04 | 57.71 | 54.68 | 57.44 | 57.44 | 5.32% | 3,869,540 |
| Apr 23, 2026 | 56.35 | 57.00 | 53.77 | 54.54 | 54.54 | -2.73% | 3,280,131 |
| Apr 22, 2026 | 54.10 | 56.86 | 54.09 | 56.07 | 56.07 | 4.55% | 3,970,187 |
| Apr 21, 2026 | 54.62 | 56.30 | 53.55 | 53.63 | 53.63 | -1.81% | 4,968,264 |
| Apr 20, 2026 | 52.79 | 54.63 | 51.89 | 54.62 | 54.62 | 2.21% | 4,075,495 |
| Apr 17, 2026 | 52.01 | 54.32 | 52.00 | 53.44 | 53.44 | 5.61% | 5,814,740 |
| Apr 16, 2026 | 51.90 | 52.87 | 50.26 | 50.60 | 50.60 | -2.17% | 5,489,567 |
| Apr 15, 2026 | 52.15 | 53.39 | 51.71 | 51.72 | 51.72 | -0.75% | 3,898,469 |
| Apr 14, 2026 | 53.15 | 53.80 | 51.08 | 52.11 | 52.11 | -1.42% | 6,019,330 |
| Apr 13, 2026 | 54.27 | 54.62 | 51.80 | 52.86 | 52.86 | -5.40% | 5,815,767 |
| Apr 10, 2026 | 56.68 | 56.75 | 54.88 | 55.88 | 55.88 | 0.05% | 2,422,055 |
| Apr 9, 2026 | 54.85 | 56.82 | 54.69 | 55.85 | 55.85 | 0.63% | 3,354,838 |
| Apr 8, 2026 | 56.53 | 58.20 | 55.15 | 55.50 | 55.50 | 4.66% | 4,406,218 |
| Apr 7, 2026 | 52.34 | 53.70 | 52.16 | 53.03 | 53.03 | - | 4,371,868 |
| Apr 6, 2026 | 50.27 | 53.64 | 49.75 | 53.03 | 53.03 | 5.32% | 3,225,611 |
| Apr 2, 2026 | 48.99 | 51.14 | 48.52 | 50.35 | 50.35 | -0.42% | 2,336,731 |
| Apr 1, 2026 | 51.42 | 51.93 | 49.98 | 50.56 | 50.56 | -0.20% | 2,976,384 |
| Mar 31, 2026 | 49.18 | 51.17 | 48.87 | 50.66 | 50.66 | 5.56% | 3,984,626 |
| Mar 30, 2026 | 47.41 | 49.14 | 47.13 | 47.99 | 47.99 | 2.78% | 3,468,531 |
| Mar 27, 2026 | 47.50 | 47.76 | 44.58 | 46.69 | 46.69 | -2.77% | 4,788,267 |
| Mar 26, 2026 | 50.28 | 50.66 | 47.95 | 48.02 | 48.02 | -6.45% | 3,330,814 |
| Mar 25, 2026 | 53.46 | 53.80 | 49.80 | 51.33 | 51.33 | -2.54% | 2,865,207 |
| Mar 24, 2026 | 51.81 | 53.50 | 51.50 | 52.67 | 52.67 | 0.46% | 2,990,808 |
| Mar 23, 2026 | 51.45 | 53.30 | 51.39 | 52.43 | 52.43 | 4.86% | 3,963,934 |
| Mar 20, 2026 | 50.43 | 51.75 | 49.69 | 50.00 | 50.00 | -1.83% | 3,294,116 |
| Mar 19, 2026 | 50.41 | 51.40 | 49.08 | 50.93 | 50.93 | -0.49% | 3,373,327 |
| Mar 18, 2026 | 50.95 | 52.33 | 50.70 | 51.18 | 51.18 | -0.21% | 2,980,566 |
| Mar 17, 2026 | 50.77 | 51.74 | 50.68 | 51.29 | 51.29 | 2.07% | 3,187,762 |
| Mar 16, 2026 | 47.84 | 50.40 | 47.80 | 50.25 | 50.25 | 6.24% | 3,595,146 |
| Mar 13, 2026 | 48.86 | 49.10 | 47.08 | 47.30 | 47.30 | -1.81% | 4,372,831 |
| Mar 12, 2026 | 51.05 | 51.93 | 48.13 | 48.17 | 48.17 | -6.63% | 4,293,652 |
| Mar 11, 2026 | 52.34 | 52.53 | 50.85 | 51.59 | 51.59 | -1.19% | 2,660,675 |
| Mar 10, 2026 | 52.38 | 53.08 | 51.76 | 52.21 | 52.21 | -0.46% | 2,922,237 |
| 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 |