NYSE : BROS
Dutch Bros Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 42.87 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.08B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dutch Bros Inc. (BROS) closed at 42.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 44 | 44.6 | 42.65 | 42.87 | 3,497,219 | -2.52% |
| 2026-10-29 | 43.32 | 44.25 | 43 | 43.98 | 3,946,722 | +2.45% |
| 2026-10-28 | 42.3 | 43.91 | 42.05 | 42.93 | 5,171,015 | +3.10% |
| 2026-10-27 | 41.87 | 41.97 | 40.845 | 41.64 | 4,107,597 | -0.90% |
| 2026-10-26 | 41.67 | 42.89 | 41.107 | 42.02 | 3,563,033 | +1.28% |
| 2026-10-23 | 40.8 | 41.72 | 40.11 | 41.49 | 3,404,972 | -0.62% |
| 2026-10-22 | 40.78 | 42.62 | 40.6 | 41.75 | 5,144,992 | -1.21% |
| 2026-10-21 | 43.05 | 43.22 | 41.75 | 42.26 | 4,481,748 | -3.56% |
| 2026-10-20 | 43.28 | 44.098 | 43.099 | 43.82 | 4,705,786 | +2.24% |
| 2026-10-19 | 41.55 | 42.945 | 41.015 | 42.86 | 4,478,955 | +4.13% |
| 2026-10-16 | 41.55 | 42.7 | 40.61 | 41.16 | 4,768,814 | +0.15% |
| 2026-10-15 | 39.44 | 41.2 | 39.21 | 41.1 | 4,697,844 | +4.93% |
| 2026-10-14 | 37.62 | 39.26 | 37.35 | 39.17 | 4,707,383 | +3.13% |
| 2026-10-13 | 37.5 | 38.36 | 37.21 | 37.98 | 2,857,144 | +1.88% |
| 2026-10-12 | 38.22 | 38.22 | 36.51 | 37.28 | 4,425,324 | -2.02% |
| 2026-10-09 | 39.57 | 39.8 | 37.88 | 38.05 | 4,175,416 | -4.35% |
| 2026-10-08 | 38.04 | 40.16 | 37.929 | 39.78 | 6,040,741 | +4.19% |
| 2026-10-07 | 38.73 | 38.9 | 38.155 | 38.18 | 3,814,986 | -2.25% |
| 2026-10-06 | 38.5 | 39.225 | 38.15 | 39.06 | 4,393,550 | +2.17% |
| 2026-10-05 | 38.79 | 39.06 | 37.42 | 38.23 | 4,458,349 | -1.14% |
| 2026-10-02 | 38.95 | 39.25 | 38.485 | 38.67 | 3,015,695 | +0.16% |
| 2026-10-01 | 38.5 | 38.85 | 37.51 | 38.61 | 3,805,632 | +0.13% |
| 2026-09-30 | 38.88 | 39.69 | 38.183 | 38.56 | 5,205,937 | +1.21% |
| 2026-09-29 | 38 | 38.37 | 37.41 | 38.1 | 3,395,564 | +0.95% |
| 2026-09-28 | 37.41 | 38.38 | 37.4 | 37.74 | 4,502,039 | -0.40% |
| 2026-09-25 | 38.43 | 38.8 | 37.8 | 37.89 | 3,243,706 | -1.61% |
| 2026-09-24 | 38.45 | 38.82 | 37.9 | 38.51 | 2,771,243 | +0.21% |
| 2026-09-23 | 38.73 | 39.03 | 37.72 | 38.43 | 4,521,118 | -0.85% |
| 2026-09-22 | 39.85 | 40.1 | 38.58 | 38.76 | 5,856,872 | -1.00% |
| 2026-09-21 | 40.55 | 40.559 | 38.28 | 39.15 | 6,256,898 | -2.20% |
| 2026-09-18 | 40.44 | 40.603 | 39.51 | 40.03 | 6,504,668 | -0.32% |
| 2026-09-17 | 41.89 | 42.161 | 40.11 | 40.16 | 5,324,067 | -2.92% |
| 2026-09-16 | 42.08 | 42.49 | 41.165 | 41.37 | 4,414,920 | -1.45% |
| 2026-09-15 | 44.11 | 44.266 | 41.89 | 41.98 | 4,443,817 | -4.70% |
| 2026-09-14 | 43.25 | 44.298 | 43.15 | 44.05 | 3,074,722 | +0.34% |
| 2026-09-11 | 43.75 | 44.54 | 43.31 | 43.9 | 3,043,475 | +1.06% |
| 2026-09-10 | 44.5 | 44.865 | 43.29 | 43.44 | 5,359,168 | -3.38% |
| 2026-09-09 | 45.55 | 45.7 | 44.77 | 44.96 | 2,826,073 | -2.01% |
| 2026-09-08 | 46.49 | 47.48 | 45.725 | 45.88 | 3,860,793 | -1.50% |
| 2026-09-04 | 45.88 | 46.849 | 45.25 | 46.58 | 2,792,286 | +0.74% |
| 2026-09-03 | 48.4 | 48.675 | 46.1 | 46.24 | 4,947,207 | -3.93% |
| 2026-09-02 | 46.11 | 48.29 | 45.88 | 48.13 | 4,378,735 | +3.93% |
| 2026-09-01 | 48.13 | 48.51 | 45.6 | 46.31 | 7,221,955 | -5.22% |
| 2026-08-31 | 49.6 | 50.13 | 48.61 | 48.86 | 2,962,492 | -2.10% |
| 2026-08-28 | 51.25 | 51.72 | 49.84 | 49.91 | 2,600,446 | -1.58% |
| 2026-08-27 | 51.66 | 51.83 | 50.5 | 50.71 | 2,455,493 | -1.02% |
| 2026-08-26 | 50.89 | 51.29 | 49.91 | 51.23 | 3,036,771 | +0.29% |
| 2026-08-25 | 51.85 | 52.57 | 50.733 | 51.08 | 3,996,804 | -1.67% |
| 2026-08-24 | 50.48 | 52.27 | 50.336 | 51.95 | 4,092,841 | +4.17% |
| 2026-08-21 | 49.36 | 49.97 | 48.91 | 49.87 | 2,570,904 | +1.01% |
| 2026-08-20 | 50.2 | 50.25 | 48.65 | 49.37 | 3,763,789 | -1.79% |
| 2026-08-19 | 48.25 | 51.18 | 48.071 | 50.27 | 4,449,157 | +3.78% |
| 2026-08-18 | 49.89 | 50.24 | 48.37 | 48.44 | 5,353,026 | -3.93% |
| 2026-08-17 | 52 | 52 | 49.79 | 50.42 | 4,637,401 | -3.08% |
| 2026-08-14 | 51.23 | 52.548 | 51.2 | 52.02 | 3,562,952 | +1.74% |
| 2026-08-13 | 51.42 | 52.79 | 50.87 | 51.13 | 3,522,718 | +0.22% |
| 2026-08-12 | 50 | 51.48 | 49.72 | 51.02 | 4,275,549 | +2.93% |
| 2026-08-11 | 51.64 | 52.02 | 49.5 | 49.57 | 4,397,542 | -3.35% |
| 2026-08-10 | 52.85 | 53.24 | 50.98 | 51.29 | 5,296,760 | -3.24% |
| 2026-08-07 | 53.855 | 53.95 | 52.21 | 53.01 | 7,169,613 | -0.60% |
| 2026-08-06 | 56.46 | 56.46 | 53.015 | 53.33 | 15,843,439 | -18.79% |
| 2026-08-05 | 65.19 | 66.47 | 64.558 | 65.67 | 3,447,250 | +2.43% |
| 2026-08-04 | 65.45 | 65.51 | 63.91 | 64.11 | 3,566,464 | -1.34% |
| 2026-08-03 | 67.15 | 68.2 | 64.39 | 64.98 | 3,106,572 | -1.29% |
| 2026-07-31 | 65.69 | 67.02 | 65.45 | 65.83 | 1,998,582 | +0.61% |
| 2026-07-30 | 65.77 | 67.24 | 64.68 | 65.43 | 2,010,794 | +1.27% |
| 2026-07-29 | 64.08 | 66.488 | 64 | 64.61 | 3,396,670 | -0.09% |
| 2026-07-28 | 64.81 | 66.21 | 64.18 | 64.67 | 2,383,258 | -1.57% |
| 2026-07-27 | 65.51 | 66.21 | 64.51 | 65.7 | 3,029,204 | +2.66% |
| 2026-07-24 | 64.24 | 65.5 | 62.925 | 64 | 1,590,889 | +0.02% |
| 2026-07-23 | 64 | 64.93 | 63.24 | 63.99 | 1,609,242 | -1.48% |
| 2026-07-22 | 65.75 | 66.46 | 64.3 | 64.95 | 1,857,988 | -1.78% |
| 2026-07-21 | 66.78 | 68.22 | 66.05 | 66.13 | 2,398,360 | -0.18% |
| 2026-07-20 | 69.09 | 69.87 | 65.76 | 66.25 | 2,448,224 | -3.09% |
| 2026-07-17 | 66.36 | 69.39 | 65.85 | 68.36 | 3,060,886 | +4.61% |
| 2026-07-16 | 63.3 | 65.61 | 63.27 | 65.35 | 1,753,361 | +2.33% |
| 2026-07-15 | 64.3 | 66.91 | 63.64 | 63.86 | 2,742,329 | -0.30% |
| 2026-07-14 | 67.27 | 67.96 | 64 | 64.05 | 2,802,192 | -3.63% |
| 2026-07-13 | 68 | 68.286 | 66.09 | 66.46 | 2,569,468 | -1.63% |
| 2026-07-10 | 65.86 | 67.94 | 65.27 | 67.56 | 2,049,267 | +2.93% |
| 2026-07-09 | 64.72 | 66.54 | 64.22 | 65.64 | 3,106,219 | +1.09% |
| 2026-07-08 | 65.12 | 65.72 | 62.4 | 64.93 | 3,639,165 | -2.04% |
| 2026-07-07 | 67.63 | 68.68 | 65.2 | 66.28 | 3,360,280 | -2.66% |
| 2026-07-06 | 72.36 | 72.75 | 67.83 | 68.09 | 3,386,860 | -5.64% |
| 2026-07-02 | 73.71 | 74.024 | 71.22 | 72.16 | 3,076,634 | -1.57% |
| 2026-07-01 | 72.76 | 73.665 | 71.83 | 73.31 | 2,822,023 | +2.09% |
| 2026-06-30 | 71.49 | 73.03 | 70.5 | 71.81 | 2,633,776 | +0.17% |
| 2026-06-29 | 72 | 73.773 | 70.57 | 71.69 | 3,389,583 | -0.22% |
| 2026-06-26 | 65.88 | 71.94 | 65.77 | 71.85 | 5,126,969 | +7.88% |
| 2026-06-25 | 66.95 | 68.165 | 65.77 | 66.6 | 3,683,302 | -0.82% |
| 2026-06-24 | 66.96 | 68.7 | 66.63 | 67.15 | 2,803,413 | -0.43% |
| 2026-06-23 | 65.84 | 68.55 | 65.04 | 67.44 | 2,404,843 | +0.61% |
| 2026-06-22 | 71 | 71.53 | 66.9 | 67.03 | 3,272,372 | -5.22% |
| 2026-06-18 | 67.04 | 71.72 | 66.87 | 70.72 | 5,703,173 | +7.61% |
| 2026-06-17 | 65.79 | 68 | 65.55 | 65.72 | 2,923,096 | -0.47% |
| 2026-06-16 | 66.75 | 67.98 | 65.805 | 66.03 | 2,800,661 | -0.72% |
| 2026-06-15 | 67.05 | 68.5 | 66.41 | 66.51 | 3,738,181 | +0.94% |
| 2026-06-12 | 65 | 66.74 | 64.07 | 65.89 | 4,825,099 | +1.32% |
| 2026-06-11 | 60.68 | 65.15 | 59.47 | 65.03 | 5,912,394 | +7.88% |
| 2026-06-10 | 57.92 | 61.31 | 56.98 | 60.28 | 6,655,874 | +4.31% |
| 2026-06-09 | 56.42 | 58.64 | 55.76 | 57.79 | 3,412,794 | +2.74% |
| 2026-06-08 | 55.11 | 57.27 | 54 | 56.25 | 2,231,034 | +1.31% |
| 2026-06-05 | 56 | 56.58 | 54.51 | 55.52 | 2,347,834 | -0.72% |
| 2026-06-04 | 56.83 | 58.5 | 55.15 | 55.92 | 3,348,335 | -1.20% |
| 2026-06-03 | 56.85 | 57.01 | 54.96 | 56.6 | 2,822,841 | -2.18% |
| 2026-06-02 | 57.47 | 58.76 | 56.7 | 57.86 | 2,485,200 | -1.75% |
| 2026-06-01 | 57.4 | 58.93 | 57.35 | 58.89 | 2,889,501 | +1.53% |
| 2026-05-29 | 56.56 | 58.78 | 56.18 | 58 | 3,780,022 | +2.55% |
| 2026-05-28 | 55.1 | 56.79 | 54.8 | 56.56 | 2,783,481 | +1.16% |
| 2026-05-27 | 54.44 | 56.6 | 54.3 | 55.91 | 3,843,985 | +4.37% |
| 2026-05-26 | 52.11 | 53.675 | 52.08 | 53.57 | 3,150,252 | +2.78% |
| 2026-05-22 | 54 | 54.33 | 51.8 | 52.12 | 2,458,145 | -2.51% |
| 2026-05-21 | 54.25 | 55.16 | 52.8 | 53.46 | 3,554,890 | -2.99% |
| 2026-05-20 | 53.28 | 55.45 | 52.15 | 55.11 | 3,818,722 | +4.43% |
| 2026-05-19 | 53.1 | 54.38 | 52.055 | 52.77 | 3,734,021 | +0.06% |
| 2026-05-18 | 50.62 | 53.21 | 50.27 | 52.74 | 4,123,953 | +3.39% |
| 2026-05-15 | 49.5 | 51.96 | 49.12 | 51.01 | 3,548,480 | +2.02% |
| 2026-05-14 | 49.19 | 50.21 | 48.75 | 50 | 4,154,091 | +3.31% |
| 2026-05-13 | 50.34 | 50.85 | 48.32 | 48.4 | 3,310,660 | -4.50% |
| 2026-05-12 | 50.67 | 51.33 | 49.35 | 50.68 | 4,971,643 | -0.88% |