Dutch Bros Inc. (BROS)
NYSE: BROS
· Real-Time Price · USD
63.23
-4.31 (-6.38%)
At close: Aug 14, 2025, 3:59 PM
63.50
0.42%
Pre-market: Aug 15, 2025, 09:20 AM EDT
BROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 66.42 | 67.09 | 62.83 | 63.26 | 63.26 | -6.34% | 5,088,735 |
| 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% | 4,831,500 |
| 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% | 3,640,900 |
| Aug 1, 2025 | 58.30 | 58.91 | 56.18 | 56.71 | 56.71 | -4.32% | 2,959,700 |
| 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% | 1,920,500 |
| 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% | 3,335,000 |
| Jul 24, 2025 | 62.25 | 62.78 | 58.15 | 58.46 | 58.46 | -6.93% | 5,411,400 |
| Jul 23, 2025 | 63.11 | 63.45 | 62.31 | 62.81 | 62.81 | 0.05% | 1,896,600 |
| 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% | 1,763,300 |