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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.38	48.81	48.81	49.9	48.03	5.69M
February 19, 2026	53.17	49.73	49.73	53.23	48.92	10.59M
February 18, 2026	54.27	53.42	53.42	55.93	53.03	5.21M
February 17, 2026	54.14	53.61	53.61	54.35	50.61	7.81M
February 13, 2026	59.5	53.2	53.2	59.83	49.94	20.28M
February 12, 2026	54	50.82	50.82	54.5	50.14	7.81M
February 11, 2026	55.3	53.5	53.5	55.6	53.17	6M
February 10, 2026	56.5	55.05	55.05	56.76	54.99	5.4M
February 09, 2026	57	56.85	56.85	57.5	55.52	6.74M
February 06, 2026	53.55	57.04	57.04	57.14	53.18	4.98M
February 05, 2026	54.08	52.42	52.42	54.72	51.77	4.49M
February 04, 2026	53.02	54.48	54.48	54.69	52.64	5.75M
February 03, 2026	55.65	53.49	53.49	55.69	52.15	6.53M
February 02, 2026	54.05	55.77	55.77	56.57	52.89	6.66M
January 30, 2026	57.39	54.39	54.39	57.46	53.15	24.34M
January 29, 2026	57.1	57.47	57.47	57.8	55.9	5.14M
January 28, 2026	59.52	57.44	57.44	59.71	57.26	7.87M
January 27, 2026	59.09	57.82	57.82	59.17	57.68	4.35M
January 26, 2026	61.7	58.88	58.88	62.88	58.75	4.99M
January 23, 2026	60.91	60.97	60.97	61.46	59.9	2.81M
January 22, 2026	61.73	60.64	60.64	63.12	60.46	2.74M
January 21, 2026	61.48	61.18	61.18	62.59	59.84	3M
January 20, 2026	61.17	61.41	61.41	63.75	61.17	2.95M
January 16, 2026	61	62.15	62.15	63.03	61	3.54M
January 15, 2026	62.2	61.14	61.14	62.79	60.84	3.29M
January 14, 2026	60.61	62.49	62.49	63.29	59.82	3.5M
January 13, 2026	61	61	61	61.73	59.5	2.12M
January 12, 2026	62.12	61.69	61.69	62.73	60.58	2.29M
January 09, 2026	62.91	62.37	62.37	63.65	61.61	2.13M
January 08, 2026	62.49	63.06	63.06	63.9	61.52	2.56M
January 07, 2026	63.36	63.21	63.21	63.95	62.46	2.07M
January 06, 2026	59.89	63.26	63.26	63.77	58.65	4.77M
January 05, 2026	62.29	60.12	60.12	62.5	59.59	3.11M
January 02, 2026	61.36	62.16	62.16	62.38	60.23	2.58M
December 31, 2025	61.75	61.22	61.22	62.4	60.82	2.46M
December 30, 2025	64	62.04	62.04	64.11	61.91	2.22M
December 29, 2025	64.09	64.48	64.48	65	64.01	3.05M
December 26, 2025	64.08	64.01	64.01	64.12	63.57	1.83M
December 24, 2025	63.02	64.1	64.1	64.17	62.61	1.18M
December 23, 2025	63.79	63.52	63.52	63.96	62.25	2.88M
December 22, 2025	64.63	64.38	64.38	65.45	63.58	4.13M
December 19, 2025	64.99	64.83	64.83	65.29	63.86	3.4M
December 18, 2025	64.5	64.97	64.97	65.93	64.35	4.29M
December 17, 2025	62.75	63.01	63.01	65.39	62.61	4.76M
December 16, 2025	61.38	62	62	62.94	61.29	2.44M
December 15, 2025	61.64	60.59	60.59	62.52	60.5	2.44M
December 12, 2025	61.44	61.18	61.18	62.4	60.25	1.55M
December 11, 2025	60.86	61.12	61.12	62.18	60.5	1.88M
December 10, 2025	59.35	61.01	61.01	61.4	59.34	3.18M
December 09, 2025	58.69	58.9	58.9	59.5	57.95	1.99M
December 08, 2025	58.3	58.08	58.08	58.5	57.3	2.16M
December 05, 2025	61	58.43	58.43	61.02	57.82	3.69M
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

Dutch Bros Inc. (BROS) NYSE