Dutch Bros Inc. BROS
35.90 USD +2.19 (+6.50%)
Regular-session close
35.65 -0.25 -0.70%
After hours · Nov 13, 7:38 PM ET
33.25 Day range 36.03
33.71 52-week range 73.31
- YTD
- -41.36%
- 1 year
- -35.16%
BROS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.56 | 36.03 | 33.25 | 35.90 | +2.19 | +6.50% | 6,208,827 |
| Nov 12, 2026 | 34.99 | 35.42 | 33.54 | 33.71 | -1.30 | -3.71% | 4,458,900 |
| Nov 11, 2026 | 35.45 | 35.75 | 34.80 | 35.01 | -0.28 | -0.79% | 4,201,400 |
| Nov 10, 2026 | 35.54 | 35.95 | 34.33 | 35.29 | -0.72 | -2.00% | 6,114,200 |
| Nov 9, 2026 | 34.50 | 36.60 | 34.48 | 36.01 | +2.24 | +6.63% | 7,415,500 |
| Nov 6, 2026 | 34.65 | 35.01 | 33.17 | 33.77 | -0.80 | -2.31% | 6,821,500 |
| Nov 5, 2026 | 37.78 | 37.83 | 33.98 | 34.57 | -9.42 | -21.41% | 14,804,700 |
| Nov 4, 2026 | 44.62 | 45.46 | 43.62 | 43.99 | +0.41 | +0.94% | 10,026,500 |
| Nov 3, 2026 | 43.99 | 44.53 | 43.24 | 43.58 | -0.29 | -0.66% | 3,956,000 |
| Nov 2, 2026 | 42.60 | 45.17 | 42.60 | 43.87 | +1.00 | +2.33% | 5,832,800 |
| Oct 30, 2026 | 44.00 | 44.60 | 42.65 | 42.87 | -1.11 | -2.52% | 3,495,000 |
| Oct 29, 2026 | 43.32 | 44.25 | 43.00 | 43.98 | +1.05 | +2.45% | 3,944,000 |
| Oct 28, 2026 | 42.30 | 43.91 | 42.05 | 42.93 | +1.29 | +3.10% | 5,170,100 |
| Oct 27, 2026 | 41.87 | 41.97 | 40.85 | 41.64 | -0.38 | -0.90% | 4,106,300 |
| Oct 26, 2026 | 41.67 | 42.89 | 41.11 | 42.02 | +0.53 | +1.28% | 3,562,200 |
| Oct 23, 2026 | 40.80 | 41.72 | 40.11 | 41.49 | -0.26 | -0.62% | 3,404,100 |
| Oct 22, 2026 | 40.78 | 42.62 | 40.60 | 41.75 | -0.51 | -1.21% | 5,140,700 |
| Oct 21, 2026 | 43.05 | 43.22 | 41.75 | 42.26 | -1.56 | -3.56% | 4,481,500 |
| Oct 20, 2026 | 43.28 | 44.10 | 43.10 | 43.82 | +0.96 | +2.24% | 4,704,500 |
| Oct 19, 2026 | 41.55 | 42.94 | 41.01 | 42.86 | +1.70 | +4.13% | 4,475,600 |
| Oct 16, 2026 | 41.55 | 42.70 | 40.61 | 41.16 | +0.06 | +0.15% | 4,773,600 |
| Oct 15, 2026 | 39.44 | 41.20 | 39.21 | 41.10 | +1.93 | +4.93% | 4,709,600 |
| Oct 14, 2026 | 37.62 | 39.26 | 37.35 | 39.17 | +1.19 | +3.13% | 4,741,600 |
| Oct 13, 2026 | 37.50 | 38.36 | 37.21 | 37.98 | +0.70 | +1.88% | 2,863,300 |
| Oct 12, 2026 | 38.22 | 38.22 | 36.51 | 37.28 | -0.77 | -2.02% | 4,428,100 |
| Oct 9, 2026 | 39.57 | 39.80 | 37.88 | 38.05 | -1.73 | -4.35% | 4,190,700 |
| Oct 8, 2026 | 38.04 | 40.16 | 37.93 | 39.78 | +1.60 | +4.19% | 6,050,300 |
| Oct 7, 2026 | 38.73 | 38.90 | 38.15 | 38.18 | -0.88 | -2.25% | 3,819,800 |
| Oct 6, 2026 | 38.50 | 39.22 | 38.15 | 39.06 | +0.83 | +2.17% | 4,409,500 |
| Oct 5, 2026 | 38.79 | 39.06 | 37.42 | 38.23 | -0.44 | -1.14% | 4,463,000 |
| Oct 2, 2026 | 38.95 | 39.25 | 38.49 | 38.67 | +0.06 | +0.16% | 3,024,400 |
| Oct 1, 2026 | 38.50 | 38.85 | 37.51 | 38.61 | +0.05 | +0.13% | 3,808,700 |
| Sep 30, 2026 | 38.88 | 39.69 | 38.18 | 38.56 | +0.46 | +1.21% | 5,218,700 |
| Sep 29, 2026 | 38.00 | 38.37 | 37.41 | 38.10 | +0.36 | +0.95% | 3,402,700 |
| Sep 28, 2026 | 37.41 | 38.38 | 37.40 | 37.74 | -0.15 | -0.40% | 4,554,200 |
| Sep 25, 2026 | 38.43 | 38.80 | 37.80 | 37.89 | -0.62 | -1.61% | 3,254,000 |
| Sep 24, 2026 | 38.45 | 38.82 | 37.90 | 38.51 | +0.08 | +0.21% | 2,776,400 |
| Sep 23, 2026 | 38.73 | 39.03 | 37.72 | 38.43 | -0.33 | -0.85% | 4,525,500 |
| Sep 22, 2026 | 39.85 | 40.10 | 38.58 | 38.76 | -0.39 | -1.00% | 5,910,000 |
| Sep 21, 2026 | 40.55 | 40.56 | 38.28 | 39.15 | -0.88 | -2.20% | 6,349,800 |
| Sep 18, 2026 | 40.44 | 40.60 | 39.51 | 40.03 | -0.13 | -0.32% | 6,641,600 |
| Sep 17, 2026 | 41.89 | 42.16 | 40.11 | 40.16 | -1.21 | -2.92% | 5,417,900 |
| Sep 16, 2026 | 42.08 | 42.49 | 41.17 | 41.37 | -0.61 | -1.45% | 4,420,000 |
| Sep 15, 2026 | 44.11 | 44.27 | 41.89 | 41.98 | -2.07 | -4.70% | 4,574,700 |
| Sep 14, 2026 | 43.25 | 44.30 | 43.15 | 44.05 | +0.15 | +0.34% | 3,077,700 |
| Sep 11, 2026 | 43.75 | 44.54 | 43.31 | 43.90 | +0.46 | +1.06% | 3,048,500 |
| Sep 10, 2026 | 44.50 | 44.87 | 43.29 | 43.44 | -1.52 | -3.38% | 5,373,700 |
| Sep 9, 2026 | 45.55 | 45.70 | 44.77 | 44.96 | -0.92 | -2.01% | 2,835,600 |
| Sep 8, 2026 | 46.49 | 47.48 | 45.72 | 45.88 | -0.70 | -1.50% | 3,885,900 |
| Sep 4, 2026 | 45.88 | 46.85 | 45.25 | 46.58 | +0.34 | +0.74% | 2,810,800 |
| Sep 3, 2026 | 48.40 | 48.67 | 46.10 | 46.24 | -1.89 | -3.93% | 4,971,600 |
| Sep 2, 2026 | 46.11 | 48.29 | 45.88 | 48.13 | +1.82 | +3.93% | 4,395,100 |
| Sep 1, 2026 | 48.13 | 48.51 | 45.60 | 46.31 | -2.55 | -5.22% | 7,240,600 |
| Aug 31, 2026 | 49.60 | 50.13 | 48.61 | 48.86 | -1.05 | -2.10% | 2,967,800 |
| Aug 28, 2026 | 51.25 | 51.72 | 49.84 | 49.91 | -0.80 | -1.58% | 2,607,700 |
| Aug 27, 2026 | 51.66 | 51.83 | 50.50 | 50.71 | -0.52 | -1.02% | 2,457,800 |
| Aug 26, 2026 | 50.89 | 51.29 | 49.91 | 51.23 | +0.15 | +0.29% | 3,046,800 |
| Aug 25, 2026 | 51.85 | 52.57 | 50.73 | 51.08 | -0.87 | -1.67% | 4,000,600 |
| Aug 24, 2026 | 50.48 | 52.27 | 50.34 | 51.95 | +2.08 | +4.17% | 4,195,300 |
| Aug 21, 2026 | 49.36 | 49.97 | 48.91 | 49.87 | +0.50 | +1.01% | 2,573,200 |
| Aug 20, 2026 | 50.20 | 50.25 | 48.65 | 49.37 | -0.90 | -1.79% | 3,769,000 |
| Aug 19, 2026 | 48.25 | 51.18 | 48.07 | 50.27 | +1.83 | +3.78% | 4,459,400 |
| Aug 18, 2026 | 49.89 | 50.24 | 48.37 | 48.44 | -1.98 | -3.93% | 5,506,400 |
| Aug 17, 2026 | 52.00 | 52.00 | 49.79 | 50.42 | -1.60 | -3.08% | 4,803,400 |
| Aug 14, 2026 | 51.23 | 52.55 | 51.20 | 52.02 | +0.89 | +1.74% | 3,581,300 |
65 days, newest first. Daily bars as drawn on the BROS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.