Dutch Bros Inc. (BROS)
NYSE: BROS
· Real-Time Price · USD
53.08
-0.27 (-0.52%)
At close: Sep 26, 2025, 3:59 PM
53.30
0.41%
After-hours: Sep 26, 2025, 07:57 PM EDT
BROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 53.56 | 53.67 | 52.18 | 53.10 | 53.10 | -0.49% | 3,587,397 |
| Sep 25, 2025 | 53.24 | 54.10 | 52.78 | 53.36 | 53.36 | -1.35% | 3,216,611 |
| Sep 24, 2025 | 55.55 | 56.83 | 53.98 | 54.09 | 54.09 | -2.28% | 4,013,839 |
| Sep 23, 2025 | 55.53 | 56.95 | 55.25 | 55.35 | 55.35 | 0.16% | 3,151,400 |
| Sep 22, 2025 | 58.43 | 58.52 | 55.09 | 55.26 | 55.26 | -5.73% | 6,283,700 |
| Sep 19, 2025 | 58.50 | 59.08 | 57.24 | 58.62 | 58.62 | 0.86% | 4,196,900 |
| Sep 18, 2025 | 58.59 | 58.90 | 57.54 | 58.12 | 58.12 | 0.29% | 2,880,117 |
| Sep 17, 2025 | 59.55 | 60.07 | 57.52 | 57.95 | 57.95 | -2.34% | 3,403,300 |
| Sep 16, 2025 | 62.14 | 62.40 | 59.23 | 59.34 | 59.34 | -4.44% | 4,893,619 |
| Sep 15, 2025 | 64.27 | 65.00 | 62.03 | 62.10 | 62.10 | -3.80% | 3,569,300 |
| Sep 12, 2025 | 66.19 | 66.46 | 64.15 | 64.55 | 64.55 | -2.93% | 3,052,643 |
| Sep 11, 2025 | 65.34 | 66.77 | 64.55 | 66.50 | 66.50 | 2.26% | 2,664,800 |
| Sep 10, 2025 | 65.00 | 65.76 | 64.19 | 65.03 | 65.03 | -0.93% | 3,513,448 |
| Sep 9, 2025 | 64.30 | 65.93 | 63.70 | 65.64 | 65.64 | 2.08% | 2,901,836 |
| Sep 8, 2025 | 65.66 | 66.28 | 63.67 | 64.30 | 64.30 | -2.55% | 6,150,103 |
| Sep 5, 2025 | 72.21 | 73.58 | 65.78 | 65.98 | 65.98 | -7.63% | 6,125,500 |
| Sep 4, 2025 | 72.00 | 72.00 | 70.27 | 71.43 | 71.43 | -0.39% | 2,704,600 |
| Sep 3, 2025 | 72.57 | 72.77 | 71.29 | 71.71 | 71.71 | -1.74% | 2,171,622 |
| Sep 2, 2025 | 70.53 | 73.24 | 69.78 | 72.98 | 72.98 | 1.60% | 2,797,200 |
| Aug 29, 2025 | 74.15 | 74.22 | 70.37 | 71.83 | 71.83 | -3.25% | 3,343,109 |