Dutch Bros Inc (BROS) Historical Stock Data
60.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BROS is down -0.03% a day on average. There have been 13 days where Dutch Bros Inc closed green and 17 days where BROS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 61.84 | 60.89 | ↓$0.95 (-1.54%) | 60.44 | 62.30 | 1.72M |
| 2025-12-03 | 60.00 | 61.21 | ↑$1.21 (2.02%) | 59.60 | 61.96 | 3.59M |
| 2025-12-02 | 59.63 | 58.94 | ↓$0.69 (-1.16%) | 58.51 | 59.82 | 2.21M |
| 2025-12-01 | 58.66 | 59.36 | ↑$0.70 (1.19%) | 58.13 | 60.58 | 3.01M |
| 2025-11-28 | 58.80 | 58.61 | ↓$0.19 (-0.32%) | 58.61 | 59.76 | 1.24M |
| 2025-11-26 | 57.38 | 58.28 | ↑$0.90 (1.57%) | 57.00 | 60.09 | 3.90M |
| 2025-11-25 | 53.42 | 57.37 | ↑$3.95 (7.39%) | 53.02 | 57.73 | 7.07M |
| 2025-11-24 | 55.08 | 53.36 | ↓$1.72 (-3.12%) | 52.32 | 55.25 | 4.24M |
| 2025-11-21 | 51.60 | 54.84 | ↑$3.24 (6.28%) | 51.45 | 55.65 | 4.88M |
| 2025-11-20 | 51.50 | 50.87 | ↓$0.63 (-1.22%) | 50.56 | 53.24 | 4.06M |
| 2025-11-19 | 51.50 | 50.22 | ↓$1.28 (-2.49%) | 49.52 | 51.50 | 3.14M |
| 2025-11-18 | 51.01 | 51.30 | ↑$0.29 (0.57%) | 50.45 | 51.95 | 3.03M |
| 2025-11-17 | 53.66 | 51.62 | ↓$2.04 (-3.80%) | 51.02 | 55.22 | 3.39M |
| 2025-11-14 | 54.29 | 53.71 | ↓$0.58 (-1.07%) | 53.28 | 55.18 | 2.67M |
| 2025-11-13 | 57.25 | 55.37 | ↓$1.88 (-3.28%) | 54.50 | 57.90 | 3.19M |
| 2025-11-12 | 56.99 | 57.62 | ↑$0.63 (1.11%) | 56.53 | 59.42 | 3.81M |
| 2025-11-11 | 56.43 | 56.01 | ↓$0.42 (-0.74%) | 55.38 | 58.50 | 3M |
| 2025-11-10 | 54.61 | 56.68 | ↑$2.07 (3.79%) | 54.49 | 57.31 | 4.57M |
| 2025-11-07 | 52.67 | 53.43 | ↑$0.76 (1.44%) | 50.70 | 54.14 | 4.76M |
| 2025-11-06 | 56.31 | 53.22 | ↓$3.09 (-5.48%) | 52.62 | 57.06 | 7.64M |
| 2025-11-05 | 54.83 | 55.56 | ↑$0.73 (1.33%) | 54.15 | 56.98 | 7.20M |
| 2025-11-04 | 54.05 | 55.17 | ↑$1.12 (2.07%) | 53.35 | 56.33 | 4.78M |
| 2025-11-03 | 56.00 | 54.49 | ↓$1.51 (-2.70%) | 53.70 | 57.27 | 6.24M |
| 2025-10-31 | 55.80 | 55.54 | ↓$0.26 (-0.47%) | 55.51 | 57.02 | 3.12M |
| 2025-10-30 | 55.02 | 55.53 | ↑$0.51 (0.93%) | 54.03 | 57.70 | 4.22M |
| 2025-10-29 | 59.30 | 57.84 | ↓$1.46 (-2.46%) | 57.39 | 59.37 | 2.69M |
| 2025-10-28 | 59.92 | 59.32 | ↓$0.60 (-1.00%) | 58.43 | 60.22 | 2.54M |
| 2025-10-27 | 58.38 | 59.87 | ↑$1.49 (2.55%) | 57.84 | 60.20 | 3.80M |
| 2025-10-24 | 58.15 | 56.91 | ↓$1.24 (-2.13%) | 56.40 | 58.39 | 2.83M |
| 2025-10-23 | 57.16 | 57.14 | ↓$0.02 (-0.03%) | 56.00 | 57.49 | 2.55M |
Create an account or log in to view more rows.
$BROS Good morning gang!
$BROS to the moon!
$BROS hows short doing? Keep short pls
we need your money.
$BROS what happened?
$BROS what a horse shit show!
$BROS I need a smoke after this trade
$BROS gets me every time lol
$BROS gap it slap it ask it !
$BROS we need to get moving
$BROS in it to win it