Want to see BROS full AI Analyst Report?
Dutch Bros Inc (BROS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 44.00 | 44.60 | 42.65 | 42.87 | 42.87 | -2.52% | 3,494,950 | 0.79 |
| Oct 29, 2026 | 43.32 | 44.25 | 43.00 | 43.98 | 43.98 | +2.45% | 3,943,868 | 0.90 |
| Oct 28, 2026 | 42.30 | 43.91 | 42.05 | 42.93 | 42.93 | +3.10% | 5,169,636 | 1.19 |
| Oct 27, 2026 | 41.87 | 41.97 | 40.85 | 41.64 | 41.64 | -0.90% | 4,106,239 | 0.95 |
| Oct 26, 2026 | 41.67 | 42.89 | 41.11 | 42.02 | 42.02 | +1.28% | 3,561,570 | 0.83 |
| Oct 23, 2026 | 40.80 | 41.72 | 40.11 | 41.49 | 41.49 | -0.62% | 3,404,149 | 0.79 |
| Oct 22, 2026 | 40.78 | 42.62 | 40.60 | 41.75 | 41.75 | -1.21% | 5,140,384 | 1.21 |
| Oct 21, 2026 | 43.05 | 43.22 | 41.75 | 42.26 | 42.26 | -3.56% | 4,481,748 | 1.06 |
| Oct 20, 2026 | 43.28 | 44.10 | 43.10 | 43.82 | 43.82 | +2.24% | 4,705,786 | 1.13 |
| Oct 19, 2026 | 41.55 | 42.95 | 41.02 | 42.86 | 42.86 | +4.13% | 4,475,372 | 1.09 |
| Oct 16, 2026 | 41.55 | 42.70 | 40.61 | 41.16 | 41.16 | +0.15% | 4,771,825 | 1.17 |
| Oct 15, 2026 | 39.44 | 41.20 | 39.21 | 41.10 | 41.10 | +4.93% | 4,711,042 | 1.16 |
| Oct 14, 2026 | 37.62 | 39.26 | 37.35 | 39.17 | 39.17 | +3.13% | 4,751,260 | 1.18 |
| Oct 13, 2026 | 37.50 | 38.36 | 37.21 | 37.98 | 37.98 | +1.88% | 2,869,361 | 0.72 |
| Oct 12, 2026 | 38.22 | 38.22 | 36.51 | 37.28 | 37.28 | -2.02% | 4,433,090 | 1.11 |
| Oct 09, 2026 | 39.57 | 39.80 | 37.88 | 38.05 | 38.05 | -4.35% | 4,196,495 | 1.06 |
| Oct 08, 2026 | 38.04 | 40.16 | 37.93 | 39.78 | 39.78 | +4.19% | 6,053,914 | 1.55 |
| Oct 07, 2026 | 38.73 | 38.90 | 38.16 | 38.18 | 38.18 | -2.25% | 3,823,272 | 0.99 |
| Oct 06, 2026 | 38.50 | 39.22 | 38.15 | 39.06 | 39.06 | +2.17% | 4,409,543 | 1.14 |
| Oct 05, 2026 | 38.79 | 39.06 | 37.42 | 38.23 | 38.23 | -1.14% | 4,462,507 | 1.16 |
| Oct 02, 2026 | 38.95 | 39.25 | 38.49 | 38.67 | 38.67 | +0.16% | 3,026,069 | 0.79 |
| Oct 01, 2026 | 38.50 | 38.85 | 37.51 | 38.61 | 38.61 | +0.13% | 3,808,681 | 0.99 |
| Sep 30, 2026 | 38.88 | 39.69 | 38.18 | 38.56 | 38.56 | +1.21% | 5,221,280 | 1.39 |
| Sep 29, 2026 | 38.00 | 38.37 | 37.41 | 38.10 | 38.10 | +0.95% | 3,403,985 | 0.91 |
| Sep 28, 2026 | 37.41 | 38.38 | 37.40 | 37.74 | 37.74 | -0.40% | 4,554,180 | 1.22 |
| Sep 25, 2026 | 38.43 | 38.80 | 37.80 | 37.89 | 37.89 | -1.61% | 3,256,311 | 0.88 |
| Sep 24, 2026 | 38.45 | 38.82 | 37.90 | 38.51 | 38.51 | +0.21% | 2,780,211 | 0.75 |
| Sep 23, 2026 | 38.73 | 39.03 | 37.72 | 38.43 | 38.43 | -0.85% | 4,528,199 | 1.21 |
| Sep 22, 2026 | 39.85 | 40.10 | 38.58 | 38.76 | 38.76 | -1.00% | 5,916,750 | 1.60 |
| Sep 21, 2026 | 40.55 | 40.56 | 38.28 | 39.15 | 39.15 | -2.20% | 6,349,795 | 1.74 |
| Sep 18, 2026 | 40.44 | 40.60 | 39.51 | 40.03 | 40.03 | -0.32% | 6,641,614 | 1.86 |
| Sep 17, 2026 | 41.89 | 42.16 | 40.11 | 40.16 | 40.16 | -2.92% | 5,354,556 | 1.51 |
| Sep 16, 2026 | 42.08 | 42.49 | 41.17 | 41.37 | 41.37 | -1.45% | 4,429,720 | 1.24 |
| Sep 15, 2026 | 44.11 | 44.27 | 41.89 | 41.98 | 41.98 | -4.70% | 4,582,527 | 1.29 |
| Sep 14, 2026 | 43.25 | 44.30 | 43.15 | 44.05 | 44.05 | +0.34% | 3,079,781 | 0.87 |
| Sep 11, 2026 | 43.75 | 44.54 | 43.31 | 43.90 | 43.90 | +1.06% | 3,051,705 | 0.86 |
| Sep 10, 2026 | 44.50 | 44.87 | 43.29 | 43.44 | 43.44 | -3.38% | 5,380,036 | 1.52 |
| Sep 09, 2026 | 45.55 | 45.70 | 44.77 | 44.96 | 44.96 | -2.01% | 2,836,900 | 0.79 |
| Sep 08, 2026 | 46.49 | 47.48 | 45.73 | 45.88 | 45.88 | -1.50% | 3,885,856 | 1.07 |
| Sep 07, 2026 | 45.88 | 46.85 | 45.25 | 46.58 | 46.58 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 45.88 | 46.85 | 45.25 | 46.58 | 46.58 | +0.74% | 2,810,754 | 0.76 |
| Sep 03, 2026 | 48.40 | 48.67 | 46.10 | 46.24 | 46.24 | -3.93% | 4,969,350 | 1.36 |
| Sep 02, 2026 | 46.11 | 48.29 | 45.88 | 48.13 | 48.13 | +3.93% | 4,395,139 | 1.21 |
| Sep 01, 2026 | 48.13 | 48.51 | 45.60 | 46.31 | 46.31 | -5.22% | 7,232,988 | 2.03 |
| Aug 31, 2026 | 49.60 | 50.13 | 48.61 | 48.86 | 48.86 | -2.10% | 2,970,768 | 0.84 |
| Aug 28, 2026 | 51.25 | 51.72 | 49.84 | 49.91 | 49.91 | -1.58% | 2,604,612 | 0.73 |
| Aug 27, 2026 | 51.66 | 51.83 | 50.50 | 50.71 | 50.71 | -1.02% | 2,459,761 | 0.69 |
| Aug 26, 2026 | 50.89 | 51.29 | 49.91 | 51.23 | 51.23 | +0.29% | 3,052,692 | 0.86 |
| Aug 25, 2026 | 51.85 | 52.57 | 50.73 | 51.08 | 51.08 | -1.67% | 4,000,187 | 1.12 |
| Aug 24, 2026 | 50.48 | 52.27 | 50.34 | 51.95 | 51.95 | +4.17% | 4,196,849 | 1.18 |
