Dutch Bros Inc. - BROS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	61.84	60.89	60.89	62.29	60.46	1.71M
December 03, 2025	60	61.21	61.21	61.96	59.6	3.59M
December 02, 2025	59.63	58.94	58.94	59.82	58.51	2.21M
December 01, 2025	58.66	59.36	59.36	60.58	58.13	3.01M
November 28, 2025	58.8	58.61	58.61	59.76	58.61	1.24M
November 26, 2025	57.38	58.28	58.28	60.09	57	3.9M
November 25, 2025	53.42	57.37	57.37	57.73	53.02	7.08M
November 24, 2025	55.08	53.36	53.36	55.25	52.32	4.24M
November 21, 2025	51.6	54.84	54.84	55.65	51.45	4.88M
November 20, 2025	51.5	50.87	50.87	53.24	50.56	4.04M
November 19, 2025	51.5	50.22	50.22	51.5	49.52	3.14M
November 18, 2025	51.01	51.3	51.3	51.95	50.45	3.03M
November 17, 2025	53.66	51.62	51.62	55.22	51.02	3.39M
November 14, 2025	54.29	53.71	53.71	55.18	53.28	2.67M
November 13, 2025	57.25	55.37	55.37	57.9	54.5	3.19M
November 12, 2025	56.99	57.62	57.62	59.42	56.53	3.69M
November 11, 2025	56.43	56.01	56.01	58.5	55.38	3M
November 10, 2025	54.61	56.68	56.68	57.31	54.49	4.58M
November 07, 2025	52.67	53.43	53.43	54.14	50.7	4.76M
November 06, 2025	56.31	53.22	53.22	57.06	52.62	7.64M
November 05, 2025	54.83	55.56	55.56	56.98	54.15	7.21M
November 04, 2025	54.05	55.17	55.17	56.33	53.35	4.76M
November 03, 2025	56	54.49	54.49	57.27	53.7	6.24M
October 31, 2025	55.8	55.54	55.54	57.02	55.51	3.1M
October 30, 2025	55.02	55.53	55.53	57.7	54.03	4.23M
October 29, 2025	59.3	57.84	57.84	59.37	57.39	2.69M
October 28, 2025	59.92	59.32	59.32	60.22	58.43	2.54M
October 27, 2025	58.38	59.87	59.87	60.2	57.84	3.81M
October 24, 2025	58.15	56.91	56.91	58.39	56.4	2.83M
October 23, 2025	57.16	57.14	57.14	57.49	56	2.55M
October 22, 2025	56.92	57.11	57.11	57.87	56.01	3.31M
October 21, 2025	56.85	57.49	57.49	58.24	56.46	3.62M
October 20, 2025	55.37	56.1	56.1	57.07	55	4.06M
October 17, 2025	54.3	54.91	54.91	55.27	53.8	3.24M
October 16, 2025	54.94	54.53	54.53	55.4	52.9	5.26M
October 15, 2025	53.63	55.01	55.01	55.09	53.07	4.7M
October 14, 2025	51.31	52.92	52.92	53.18	50.23	5.27M
October 13, 2025	50.25	52.31	52.31	52.66	49.88	6.68M
October 10, 2025	49.53	48.88	48.88	50.35	48.11	4.42M
October 09, 2025	47.8	49.64	49.64	50.85	47.75	6.36M
October 08, 2025	47.87	47.93	47.93	48.68	47.16	4.15M
October 07, 2025	49.09	47.66	47.66	49.26	47.42	4.53M
October 06, 2025	50.69	49.03	49.03	50.71	48.76	4.73M
October 03, 2025	52.12	50.55	50.55	52.45	50.31	4.51M
October 02, 2025	52.01	52.33	52.33	52.68	51.8	3.35M
October 01, 2025	51.75	51.53	51.53	52.24	51.12	4.29M
September 30, 2025	52.39	52.34	52.34	52.5	51.27	3.47M
September 29, 2025	53.76	52.57	52.57	53.95	51.85	4.65M
September 26, 2025	53.56	53.1	53.1	53.67	52.18	3.6M
September 25, 2025	53.24	53.36	53.36	54.1	52.78	3.22M
September 24, 2025	55.55	54.09	54.09	56.83	53.98	4.01M
September 23, 2025	55.53	55.35	55.35	56.95	55.25	3.15M
September 22, 2025	58.43	55.26	55.26	58.52	55.09	6.28M
September 19, 2025	58.5	58.62	58.62	59.08	57.25	4.18M
September 18, 2025	58.59	58.12	58.12	58.9	57.53	2.51M
September 17, 2025	59.55	57.95	57.95	60.07	57.52	3.4M
September 16, 2025	62.14	59.34	59.34	62.4	59.23	4.81M
September 15, 2025	64.27	62.1	62.1	65	62.03	3.57M
September 12, 2025	66.19	64.55	64.55	66.46	64.15	3.05M
September 11, 2025	65.34	66.5	66.5	66.77	64.55	2.66M

Dutch Bros Inc. (BROS) NYSE