Dutch Bros Inc. (BROS)
NYSE: BROS
· Real-Time Price · USD
66.01
-5.42 (-7.59%)
At close: Sep 05, 2025, 3:59 PM
66.14
0.20%
After-hours: Sep 05, 2025, 07:57 PM EDT
BROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 72.21 | 73.58 | 65.78 | 65.98 | 65.98 | -7.63% | 5,927,713 |
| 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 |
| Aug 28, 2025 | 73.05 | 74.31 | 71.54 | 74.24 | 74.24 | 1.41% | 3,096,117 |
| Aug 27, 2025 | 72.20 | 74.65 | 72.17 | 73.21 | 73.21 | 1.30% | 3,290,200 |
| Aug 26, 2025 | 68.99 | 72.50 | 68.86 | 72.27 | 72.27 | 3.78% | 3,818,246 |
| Aug 25, 2025 | 65.60 | 69.99 | 65.60 | 69.64 | 69.64 | 6.29% | 5,831,000 |
| Aug 22, 2025 | 63.19 | 65.82 | 63.13 | 65.52 | 65.52 | 3.79% | 4,745,400 |
| Aug 21, 2025 | 62.37 | 63.45 | 62.18 | 63.13 | 63.13 | 0.30% | 1,865,037 |
| Aug 20, 2025 | 63.15 | 63.55 | 62.13 | 62.94 | 62.94 | -1.38% | 1,915,442 |
| Aug 19, 2025 | 65.00 | 65.72 | 63.69 | 63.82 | 63.82 | -2.42% | 2,211,738 |
| Aug 18, 2025 | 62.90 | 65.47 | 62.75 | 65.40 | 65.40 | 3.83% | 3,115,500 |
| Aug 15, 2025 | 62.79 | 63.37 | 62.30 | 62.99 | 62.99 | -0.43% | 2,515,900 |
| Aug 14, 2025 | 66.42 | 67.09 | 62.83 | 63.26 | 63.26 | -6.34% | 5,101,414 |
| 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 |