Dutch Bros Inc (BROS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 53.85 | 53.95 | 52.21 | 53.01 | -0.60% | 7,219,164 |
| 2026-08-06 | 56.46 | 56.46 | 53.02 | 53.33 | -18.79% | 16,104,050 |
| 2026-08-05 | 65.19 | 66.47 | 64.56 | 65.67 | +2.43% | 3,876,506 |
| 2026-08-04 | 65.45 | 65.51 | 63.91 | 64.11 | -1.34% | 3,575,488 |
| 2026-08-03 | 67.15 | 68.20 | 64.39 | 64.98 | -1.29% | 3,119,200 |
| 2026-07-31 | 65.69 | 67.02 | 65.45 | 65.83 | +0.61% | 2,004,143 |
| 2026-07-30 | 65.77 | 67.24 | 64.68 | 65.43 | +1.27% | 2,170,729 |
| 2026-07-29 | 64.08 | 66.49 | 64.00 | 64.61 | -0.09% | 3,483,862 |
| 2026-07-28 | 64.81 | 66.21 | 64.18 | 64.67 | -1.57% | 2,383,600 |
| 2026-07-27 | 65.51 | 66.21 | 64.51 | 65.70 | +2.66% | 3,055,676 |
| 2026-07-24 | 64.24 | 65.50 | 62.92 | 64.00 | +0.02% | 1,591,109 |
| 2026-07-23 | 64.00 | 64.93 | 63.24 | 63.99 | -1.48% | 1,639,862 |
| 2026-07-22 | 65.75 | 66.46 | 64.30 | 64.95 | -1.78% | 1,858,892 |
| 2026-07-21 | 66.78 | 68.22 | 66.05 | 66.13 | -0.18% | 2,430,773 |
| 2026-07-20 | 69.09 | 69.87 | 65.76 | 66.25 | -3.09% | 2,450,387 |
| 2026-07-17 | 66.36 | 69.39 | 65.85 | 68.36 | +4.61% | 3,063,557 |
| 2026-07-16 | 63.30 | 65.61 | 63.27 | 65.35 | +2.33% | 1,765,274 |
| 2026-07-15 | 64.30 | 66.91 | 63.64 | 63.86 | -0.30% | 2,850,270 |
| 2026-07-14 | 67.27 | 67.96 | 64.00 | 64.05 | -3.63% | 2,858,548 |
| 2026-07-13 | 68.00 | 68.29 | 66.09 | 66.46 | -1.63% | 2,576,044 |
| 2026-07-10 | 65.86 | 67.94 | 65.27 | 67.56 | +2.93% | 2,051,296 |
| 2026-07-09 | 64.72 | 66.54 | 64.22 | 65.64 | +1.09% | 3,120,782 |
| 2026-07-08 | 65.12 | 65.72 | 62.40 | 64.93 | -2.04% | 3,641,541 |
| 2026-07-07 | 67.63 | 68.68 | 65.20 | 66.28 | -2.66% | 3,374,465 |
| 2026-07-06 | 72.36 | 72.75 | 67.83 | 68.09 | -5.64% | 3,390,564 |
| 2026-07-02 | 73.71 | 74.02 | 71.22 | 72.16 | -1.57% | 3,092,693 |
| 2026-07-01 | 72.76 | 73.67 | 71.83 | 73.31 | +2.09% | 2,849,394 |
| 2026-06-30 | 71.49 | 73.03 | 70.50 | 71.81 | +0.17% | 2,645,099 |
| 2026-06-29 | 72.00 | 73.77 | 70.57 | 71.69 | -0.22% | 3,631,229 |
| 2026-06-26 | 65.88 | 71.94 | 65.77 | 71.85 | +7.88% | 5,302,413 |
| 2026-06-25 | 66.95 | 68.17 | 65.77 | 66.60 | -0.82% | 3,698,770 |
| 2026-06-24 | 66.96 | 68.70 | 66.63 | 67.15 | -0.43% | 2,871,759 |
| 2026-06-23 | 65.84 | 68.55 | 65.04 | 67.44 | +0.61% | 2,406,920 |
| 2026-06-22 | 71.00 | 71.53 | 66.90 | 67.03 | -5.22% | 3,424,362 |
| 2026-06-18 | 67.04 | 71.72 | 66.87 | 70.72 | +7.61% | 5,781,660 |
| 2026-06-17 | 65.79 | 68.00 | 65.55 | 65.72 | -0.47% | 2,992,270 |
| 2026-06-16 | 66.75 | 67.98 | 65.81 | 66.03 | -0.72% | 2,805,718 |
| 2026-06-15 | 67.05 | 68.50 | 66.41 | 66.51 | +0.94% | 3,794,309 |
| 2026-06-12 | 65.00 | 66.74 | 64.07 | 65.89 | +1.32% | 4,832,899 |
| 2026-06-11 | 60.68 | 65.15 | 59.47 | 65.03 | +7.88% | 5,956,374 |
| 2026-06-10 | 57.92 | 61.31 | 56.98 | 60.28 | +4.31% | 6,705,235 |
| 2026-06-09 | 56.42 | 58.64 | 55.76 | 57.79 | +2.74% | 3,415,827 |
| 2026-06-08 | 55.11 | 57.27 | 54.00 | 56.25 | +1.31% | 2,242,906 |
| 2026-06-05 | 56.00 | 56.58 | 54.51 | 55.52 | -0.72% | 2,349,590 |
| 2026-06-04 | 56.83 | 58.50 | 55.15 | 55.92 | -1.20% | 3,373,152 |
| 2026-06-03 | 56.85 | 57.01 | 54.96 | 56.60 | -2.18% | 2,845,908 |
| 2026-06-02 | 57.47 | 58.76 | 56.70 | 57.86 | -1.75% | 2,492,478 |
| 2026-06-01 | 57.40 | 58.93 | 57.35 | 58.89 | +1.53% | 2,954,051 |
| 2026-05-29 | 56.56 | 58.78 | 56.18 | 58.00 | +2.55% | 3,801,533 |
| 2026-05-28 | 55.10 | 56.79 | 54.80 | 56.56 | +1.16% | 2,786,461 |
| 2026-05-27 | 54.44 | 56.60 | 54.30 | 55.91 | +4.37% | 3,849,496 |
| 2026-05-26 | 52.11 | 53.67 | 52.08 | 53.57 | +2.78% | 3,195,895 |
| 2026-05-22 | 54.00 | 54.33 | 51.80 | 52.12 | -2.51% | 2,878,415 |
| 2026-05-21 | 54.25 | 55.16 | 52.80 | 53.46 | -2.99% | 3,576,689 |
| 2026-05-20 | 53.28 | 55.45 | 52.15 | 55.11 | +4.43% | 3,833,329 |
| 2026-05-19 | 53.10 | 54.38 | 52.05 | 52.77 | +0.06% | 3,791,166 |
| 2026-05-18 | 50.62 | 53.21 | 50.27 | 52.74 | +3.39% | 4,311,122 |
| 2026-05-15 | 49.50 | 51.96 | 49.12 | 51.01 | +2.02% | 3,548,480 |
| 2026-05-14 | 49.19 | 50.21 | 48.75 | 50.00 | +3.31% | 4,154,091 |
| 2026-05-13 | 50.34 | 50.85 | 48.32 | 48.40 | -4.50% | 3,310,660 |
| 2026-05-12 | 50.67 | 51.33 | 49.35 | 50.68 | -0.88% | 4,971,643 |
| 2026-05-11 | 53.00 | 53.53 | 50.83 | 51.13 | -3.00% | 4,448,875 |
| 2026-05-08 | 54.23 | 54.39 | 51.55 | 52.71 | -1.55% | 5,805,183 |
| 2026-05-07 | 54.00 | 55.00 | 51.55 | 53.54 | -9.35% | 12,790,850 |
| 2026-05-06 | 58.34 | 59.74 | 57.32 | 59.06 | +3.31% | 9,973,768 |
| 2026-05-05 | 57.28 | 58.18 | 56.64 | 57.17 | +0.58% | 4,526,905 |
| 2026-05-04 | 56.49 | 57.94 | 54.94 | 56.84 | -0.19% | 4,138,520 |
| 2026-05-01 | 57.94 | 58.61 | 56.63 | 56.95 | -0.97% | 3,241,362 |
| 2026-04-30 | 55.77 | 58.41 | 55.40 | 57.51 | +3.92% | 3,280,040 |
| 2026-04-29 | 54.93 | 56.06 | 54.73 | 55.34 | -0.07% | 2,626,823 |
| 2026-04-28 | 56.53 | 57.27 | 55.26 | 55.38 | -3.49% | 3,502,627 |
| 2026-04-27 | 57.44 | 58.64 | 56.90 | 57.38 | -0.10% | 3,457,423 |
| 2026-04-24 | 55.04 | 57.70 | 54.68 | 57.44 | +5.32% | 3,880,626 |
| 2026-04-23 | 56.35 | 57.00 | 53.77 | 54.54 | -2.73% | 3,312,673 |
| 2026-04-22 | 54.10 | 56.86 | 54.09 | 56.07 | +4.55% | 3,976,940 |
| 2026-04-21 | 54.62 | 56.30 | 53.55 | 53.63 | -1.81% | 4,976,422 |
| 2026-04-20 | 52.79 | 54.63 | 51.89 | 54.62 | +2.21% | 4,077,712 |
| 2026-04-17 | 52.01 | 54.32 | 52.00 | 53.44 | +5.61% | 5,945,074 |
| 2026-04-16 | 51.90 | 52.87 | 50.26 | 50.60 | -2.17% | 5,491,563 |
| 2026-04-15 | 52.15 | 53.39 | 51.71 | 51.72 | -0.75% | 3,916,879 |
| 2026-04-14 | 53.15 | 53.80 | 51.08 | 52.11 | -1.42% | 6,038,496 |
| 2026-04-13 | 54.27 | 54.62 | 51.80 | 52.86 | -5.40% | 6,429,181 |
| 2026-04-10 | 56.68 | 56.75 | 54.88 | 55.88 | +0.05% | 2,422,993 |
| 2026-04-09 | 54.85 | 56.81 | 54.69 | 55.85 | +0.63% | 3,357,940 |
| 2026-04-08 | 56.53 | 58.20 | 55.15 | 55.50 | +4.66% | 4,407,548 |
| 2026-04-07 | 52.34 | 53.70 | 52.16 | 53.03 | +0.00% | 4,403,300 |
| 2026-04-06 | 50.27 | 53.64 | 49.75 | 53.03 | +5.32% | 3,473,849 |
| 2026-04-02 | 48.99 | 51.14 | 48.52 | 50.35 | -0.42% | 2,394,928 |
| 2026-04-01 | 51.42 | 51.93 | 49.98 | 50.56 | -0.20% | 2,978,190 |
| 2026-03-31 | 49.18 | 51.17 | 48.87 | 50.66 | +5.56% | 4,200,102 |
| 2026-03-30 | 47.41 | 49.14 | 47.13 | 47.99 | +2.78% | 3,474,974 |
| 2026-03-27 | 47.50 | 47.76 | 44.58 | 46.69 | -2.77% | 4,807,725 |
| 2026-03-26 | 50.28 | 50.66 | 47.95 | 48.02 | -6.45% | 3,347,934 |
| 2026-03-25 | 53.46 | 53.80 | 49.80 | 51.33 | -2.54% | 2,867,242 |
| 2026-03-24 | 51.81 | 53.50 | 51.50 | 52.67 | +0.46% | 3,249,001 |
| 2026-03-23 | 51.45 | 53.30 | 51.39 | 52.43 | +4.86% | 3,966,985 |
| 2026-03-20 | 50.43 | 51.75 | 49.69 | 50.00 | -1.83% | 3,353,689 |
| 2026-03-19 | 50.41 | 51.40 | 49.08 | 50.93 | -0.49% | 3,382,975 |
| 2026-03-18 | 50.95 | 52.33 | 50.70 | 51.18 | -0.21% | 2,993,160 |
| 2026-03-17 | 50.77 | 51.74 | 50.68 | 51.29 | +2.07% | 3,330,330 |
| 2026-03-16 | 47.84 | 50.40 | 47.80 | 50.25 | +6.24% | 3,631,477 |
| 2026-03-13 | 48.86 | 49.10 | 47.08 | 47.30 | -1.81% | 4,405,963 |
| 2026-03-12 | 51.05 | 51.93 | 48.13 | 48.17 | -6.63% | 4,579,651 |
| 2026-03-11 | 52.34 | 52.52 | 50.85 | 51.59 | -1.19% | 2,667,364 |
| 2026-03-10 | 52.38 | 53.08 | 51.76 | 52.21 | -0.46% | 2,945,314 |
| 2026-03-09 | 50.39 | 52.65 | 48.62 | 52.45 | +2.22% | 5,455,621 |
| 2026-03-06 | 53.12 | 53.82 | 50.90 | 51.31 | -5.87% | 4,856,088 |
| 2026-03-05 | 52.56 | 55.09 | 52.12 | 54.51 | +3.43% | 4,777,928 |
| 2026-03-04 | 53.29 | 54.12 | 52.50 | 52.70 | -0.62% | 3,668,191 |
| 2026-03-03 | 52.00 | 53.80 | 50.52 | 53.03 | -0.39% | 3,708,423 |
| 2026-03-02 | 53.38 | 54.48 | 52.01 | 53.24 | -0.69% | 4,785,890 |
| 2026-02-27 | 52.27 | 53.72 | 51.26 | 53.61 | -0.56% | 3,714,813 |
| 2026-02-26 | 52.00 | 54.19 | 51.17 | 53.91 | +6.02% | 5,776,419 |
| 2026-02-25 | 49.50 | 50.92 | 49.37 | 50.85 | +3.37% | 4,815,382 |
| 2026-02-24 | 46.77 | 49.36 | 46.52 | 49.19 | +4.04% | 4,492,334 |
| 2026-02-23 | 48.00 | 48.52 | 46.73 | 47.28 | -3.13% | 5,185,990 |
| 2026-02-20 | 49.38 | 49.90 | 48.03 | 48.81 | -1.85% | 5,685,525 |
| 2026-02-19 | 53.17 | 53.23 | 48.92 | 49.73 | -6.91% | 10,593,800 |
| 2026-02-18 | 54.27 | 55.93 | 53.03 | 53.42 | -0.35% | 5,205,437 |
| 2026-02-17 | 54.14 | 54.34 | 50.61 | 53.61 | +0.77% | 7,814,150 |
| 2026-02-13 | 59.50 | 59.83 | 49.94 | 53.20 | +4.68% | 20,280,141 |
| 2026-02-12 | 54.00 | 54.50 | 50.14 | 50.82 | -5.04% | 7,813,931 |
| 2026-02-11 | 55.30 | 55.59 | 53.17 | 53.52 | -2.78% | 6,003,148 |
| 2026-02-10 | 56.50 | 56.76 | 54.99 | 55.05 | -3.17% | 5,398,904 |
| 2026-02-09 | 57.00 | 57.50 | 55.52 | 56.85 | -0.33% | 6,740,006 |
| 2026-02-06 | 53.55 | 57.14 | 53.17 | 57.04 | +8.81% | 4,983,845 |
| 2026-02-05 | 54.08 | 54.72 | 51.77 | 52.42 | -3.78% | 4,487,181 |
| 2026-02-04 | 53.02 | 54.69 | 52.64 | 54.48 | +1.85% | 5,750,300 |
| 2026-02-03 | 55.65 | 55.69 | 52.15 | 53.49 | -4.09% | 6,527,626 |
| 2026-02-02 | 54.05 | 56.57 | 52.89 | 55.77 | +2.54% | 6,661,911 |
| 2026-01-30 | 57.39 | 57.46 | 53.15 | 54.39 | -5.36% | 24,341,080 |
| 2026-01-29 | 57.10 | 57.80 | 55.90 | 57.47 | +0.05% | 5,137,233 |
| 2026-01-28 | 59.52 | 59.71 | 57.26 | 57.44 | -0.66% | 7,874,959 |
| 2026-01-27 | 59.09 | 59.17 | 57.68 | 57.82 | -1.80% | 4,350,536 |
| 2026-01-26 | 61.70 | 62.88 | 58.75 | 58.88 | -3.43% | 4,993,775 |
| 2026-01-23 | 60.91 | 61.46 | 59.90 | 60.97 | +0.54% | 2,810,700 |
| 2026-01-22 | 61.73 | 63.12 | 60.46 | 60.64 | -0.88% | 2,737,835 |
| 2026-01-21 | 61.48 | 62.59 | 59.84 | 61.18 | -0.37% | 3,002,636 |
| 2026-01-20 | 61.17 | 63.75 | 61.17 | 61.41 | -1.19% | 2,945,126 |
| 2026-01-16 | 61.00 | 63.03 | 61.00 | 62.15 | +1.65% | 3,541,703 |
| 2026-01-15 | 62.20 | 62.78 | 60.84 | 61.14 | -2.16% | 3,293,597 |
| 2026-01-14 | 60.61 | 63.29 | 59.82 | 62.49 | +2.44% | 3,495,895 |
| 2026-01-13 | 61.00 | 61.73 | 59.50 | 61.00 | -1.12% | 2,120,003 |
| 2026-01-12 | 62.12 | 62.73 | 60.58 | 61.69 | -1.09% | 2,293,083 |
| 2026-01-09 | 62.91 | 63.65 | 61.61 | 62.37 | -1.09% | 2,129,489 |
| 2026-01-08 | 62.49 | 63.90 | 61.52 | 63.06 | -0.24% | 2,560,938 |
| 2026-01-07 | 63.36 | 63.95 | 62.46 | 63.21 | -0.08% | 2,067,561 |
| 2026-01-06 | 59.89 | 63.77 | 58.65 | 63.26 | +5.22% | 4,774,033 |
| 2026-01-05 | 62.29 | 62.50 | 59.59 | 60.12 | -3.28% | 3,109,894 |
| 2026-01-02 | 61.36 | 62.38 | 60.23 | 62.16 | +1.54% | 2,578,810 |
| 2025-12-31 | 61.87 | 62.40 | 60.82 | 61.22 | -1.32% | 2,654,222 |
| 2025-12-30 | 64.00 | 64.11 | 61.91 | 62.04 | -3.78% | 2,216,619 |
| 2025-12-29 | 64.09 | 65.00 | 64.01 | 64.48 | +0.73% | 3,052,000 |
| 2025-12-26 | 64.08 | 64.12 | 63.57 | 64.01 | -0.14% | 1,829,762 |
| 2025-12-24 | 63.02 | 64.17 | 62.61 | 64.10 | +0.91% | 1,193,667 |
| 2025-12-23 | 63.79 | 63.96 | 62.25 | 63.52 | -1.34% | 2,875,815 |
| 2025-12-22 | 64.63 | 65.45 | 63.58 | 64.38 | -0.69% | 4,126,471 |
| 2025-12-19 | 64.99 | 65.29 | 63.86 | 64.83 | -0.22% | 3,447,932 |
| 2025-12-18 | 64.50 | 65.93 | 64.35 | 64.97 | +3.11% | 4,607,848 |
| 2025-12-17 | 62.75 | 65.39 | 62.61 | 63.01 | +1.63% | 4,763,871 |
| 2025-12-16 | 61.03 | 62.95 | 61.00 | 62.00 | +2.33% | 2,606,294 |
| 2025-12-15 | 61.64 | 62.52 | 60.50 | 60.59 | -0.93% | 2,438,195 |
| 2025-12-12 | 61.44 | 62.40 | 60.25 | 61.16 | +0.07% | 1,953,535 |
| 2025-12-11 | 60.86 | 62.18 | 60.50 | 61.12 | +0.18% | 1,876,233 |
| 2025-12-10 | 59.35 | 61.40 | 59.34 | 61.01 | +3.58% | 3,182,185 |
| 2025-12-09 | 58.69 | 59.50 | 57.95 | 58.90 | +1.41% | 1,985,200 |
| 2025-12-08 | 58.30 | 58.50 | 57.30 | 58.08 | -0.60% | 2,164,303 |
| 2025-12-05 | 61.00 | 61.02 | 57.77 | 58.43 | -4.04% | 3,690,485 |
| 2025-12-04 | 61.84 | 62.30 | 60.44 | 60.89 | -0.52% | 1,717,149 |
| 2025-12-03 | 60.00 | 61.96 | 59.60 | 61.21 | +3.85% | 3,591,977 |
| 2025-12-02 | 59.63 | 59.82 | 58.51 | 58.94 | -0.71% | 2,205,887 |
| 2025-12-01 | 58.66 | 60.58 | 58.13 | 59.36 | +1.28% | 3,006,490 |
| 2025-11-28 | 58.80 | 59.76 | 58.61 | 58.61 | +0.57% | 1,240,210 |
| 2025-11-26 | 57.38 | 60.09 | 57.00 | 58.28 | +1.59% | 3,903,450 |
| 2025-11-25 | 53.42 | 57.73 | 53.02 | 57.37 | +7.51% | 7,076,788 |
| 2025-11-24 | 55.08 | 55.25 | 52.32 | 53.36 | -2.70% | 4,241,129 |
| 2025-11-21 | 51.60 | 55.65 | 51.45 | 54.84 | +7.80% | 4,881,648 |
| 2025-11-20 | 51.50 | 53.24 | 50.56 | 50.87 | +1.29% | 4,058,348 |
| 2025-11-19 | 51.50 | 51.50 | 49.52 | 50.22 | -2.11% | 3,136,396 |
| 2025-11-18 | 51.01 | 51.95 | 50.45 | 51.30 | -0.62% | 3,028,224 |
| 2025-11-17 | 53.66 | 55.22 | 51.02 | 51.62 | -3.89% | 3,387,251 |
| 2025-11-14 | 54.29 | 55.18 | 53.28 | 53.71 | -3.00% | 2,674,396 |
| 2025-11-13 | 57.25 | 57.90 | 54.50 | 55.37 | -3.90% | 3,188,266 |
| 2025-11-12 | 56.99 | 59.42 | 56.53 | 57.62 | +2.87% | 3,815,998 |
| 2025-11-11 | 56.43 | 58.50 | 55.38 | 56.01 | -1.18% | 3,003,456 |
| 2025-11-10 | 54.61 | 57.31 | 54.48 | 56.68 | +6.08% | 4,575,371 |
| 2025-11-07 | 52.67 | 54.14 | 50.70 | 53.43 | +0.39% | 4,758,232 |
| 2025-11-06 | 56.30 | 57.06 | 52.62 | 53.22 | -4.21% | 7,639,585 |
| 2025-11-05 | 54.83 | 56.98 | 54.15 | 55.56 | +0.71% | 7,212,123 |
| 2025-11-04 | 54.05 | 56.33 | 53.35 | 55.17 | +1.25% | 4,777,815 |
| 2025-11-03 | 56.00 | 57.27 | 53.70 | 54.49 | -1.89% | 6,238,857 |
| 2025-10-31 | 55.80 | 57.02 | 55.51 | 55.54 | +0.02% | 3,116,158 |
| 2025-10-30 | 55.02 | 57.70 | 54.03 | 55.53 | -3.99% | 4,226,442 |
| 2025-10-29 | 59.30 | 59.37 | 57.39 | 57.84 | -2.49% | 2,691,668 |
| 2025-10-28 | 59.92 | 60.22 | 58.43 | 59.32 | -0.92% | 2,539,997 |
| 2025-10-27 | 58.38 | 60.20 | 57.84 | 59.87 | +5.20% | 3,805,315 |
| 2025-10-24 | 58.15 | 58.39 | 56.40 | 56.91 | -0.40% | 2,834,231 |
| 2025-10-23 | 57.16 | 57.49 | 56.00 | 57.14 | +0.05% | 2,547,837 |
| 2025-10-22 | 56.92 | 57.87 | 56.01 | 57.11 | -0.66% | 3,307,472 |
| 2025-10-21 | 56.85 | 58.24 | 56.46 | 57.49 | +2.48% | 3,628,552 |
| 2025-10-20 | 55.37 | 57.07 | 55.00 | 56.10 | +2.17% | 4,057,165 |
| 2025-10-17 | 54.30 | 55.27 | 53.80 | 54.91 | +0.70% | 3,242,939 |
| 2025-10-16 | 54.94 | 55.40 | 52.90 | 54.53 | -0.87% | 5,259,273 |
| 2025-10-15 | 53.63 | 55.09 | 53.07 | 55.01 | +3.95% | 4,703,020 |
| 2025-10-14 | 51.31 | 53.18 | 50.23 | 52.92 | +1.17% | 5,272,700 |
| 2025-10-13 | 50.25 | 52.66 | 49.88 | 52.31 | +7.02% | 6,675,558 |
| 2025-10-10 | 49.53 | 50.35 | 48.11 | 48.88 | -1.53% | 4,422,398 |
| 2025-10-09 | 47.80 | 50.85 | 47.75 | 49.64 | +3.57% | 6,361,982 |
| 2025-10-08 | 47.87 | 48.68 | 47.16 | 47.93 | +0.57% | 4,410,280 |
| 2025-10-07 | 49.09 | 49.26 | 47.42 | 47.66 | -2.79% | 4,532,486 |
| 2025-10-06 | 50.69 | 50.70 | 48.76 | 49.03 | -3.01% | 4,727,029 |
| 2025-10-03 | 52.12 | 52.45 | 50.31 | 50.55 | -3.40% | 4,514,958 |
| 2025-10-02 | 52.01 | 52.68 | 51.80 | 52.33 | +1.55% | 3,350,123 |
| 2025-10-01 | 51.75 | 52.24 | 51.12 | 51.53 | -1.55% | 4,291,561 |
| 2025-09-30 | 52.39 | 52.50 | 51.27 | 52.34 | -0.44% | 3,471,930 |
| 2025-09-29 | 53.76 | 53.95 | 51.85 | 52.57 | -1.00% | 4,652,471 |
| 2025-09-26 | 53.56 | 53.67 | 52.18 | 53.10 | -0.49% | 3,596,692 |
| 2025-09-25 | 53.24 | 54.09 | 52.78 | 53.36 | -1.35% | 3,216,611 |
| 2025-09-24 | 55.55 | 56.83 | 53.98 | 54.09 | -2.28% | 4,013,839 |
| 2025-09-23 | 55.53 | 56.95 | 55.25 | 55.35 | +0.16% | 3,151,398 |
| 2025-09-22 | 58.43 | 58.52 | 55.09 | 55.26 | -5.73% | 6,283,687 |
| 2025-09-19 | 58.50 | 59.08 | 57.24 | 58.62 | +0.86% | 4,196,858 |
| 2025-09-18 | 58.59 | 58.90 | 57.53 | 58.12 | +0.29% | 2,880,117 |
| 2025-09-17 | 59.55 | 60.07 | 57.52 | 57.95 | -2.34% | 3,403,279 |
| 2025-09-16 | 62.14 | 62.40 | 59.23 | 59.34 | -4.44% | 4,893,619 |
| 2025-09-15 | 64.27 | 65.00 | 62.03 | 62.10 | -3.80% | 3,569,258 |
| 2025-09-12 | 66.19 | 66.46 | 64.15 | 64.55 | -2.93% | 3,052,643 |
| 2025-09-11 | 65.34 | 66.77 | 64.55 | 66.50 | +2.26% | 2,664,763 |
| 2025-09-10 | 65.00 | 65.76 | 64.19 | 65.03 | -0.93% | 3,513,448 |
| 2025-09-09 | 64.30 | 65.93 | 63.70 | 65.64 | +2.08% | 2,901,836 |
| 2025-09-08 | 65.66 | 66.28 | 63.67 | 64.30 | -2.55% | 6,150,103 |
| 2025-09-05 | 72.21 | 73.58 | 65.78 | 65.98 | -7.63% | 6,125,497 |
| 2025-09-04 | 72.00 | 72.00 | 70.27 | 71.43 | -0.39% | 2,704,554 |
| 2025-09-03 | 72.57 | 72.77 | 71.29 | 71.71 | -1.74% | 2,171,622 |
| 2025-09-02 | 70.53 | 73.24 | 69.78 | 72.98 | +1.60% | 2,797,163 |
| 2025-08-29 | 74.15 | 74.22 | 70.37 | 71.83 | -3.25% | 3,343,109 |
| 2025-08-28 | 73.05 | 74.31 | 71.54 | 74.24 | +1.41% | 3,096,117 |
| 2025-08-27 | 72.20 | 74.65 | 72.17 | 73.21 | +1.30% | 3,290,161 |
| 2025-08-26 | 68.99 | 72.50 | 68.86 | 72.27 | +3.78% | 3,818,246 |
| 2025-08-25 | 65.60 | 69.99 | 65.60 | 69.64 | +6.29% | 5,831,000 |
| 2025-08-22 | 63.19 | 65.82 | 63.13 | 65.52 | +3.79% | 4,745,385 |
| 2025-08-21 | 62.37 | 63.45 | 62.18 | 63.13 | +0.30% | 1,865,037 |
| 2025-08-20 | 63.15 | 63.55 | 62.13 | 62.94 | -1.38% | 1,915,442 |
| 2025-08-19 | 65.00 | 65.72 | 63.69 | 63.82 | -2.42% | 2,211,738 |
| 2025-08-18 | 62.90 | 65.47 | 62.75 | 65.40 | +3.83% | 3,115,471 |
| 2025-08-15 | 62.79 | 63.37 | 62.30 | 62.99 | -0.43% | 2,515,864 |
| 2025-08-14 | 66.42 | 67.09 | 62.83 | 63.26 | -6.34% | 5,101,414 |
| 2025-08-13 | 69.95 | 69.95 | 66.57 | 67.54 | -1.86% | 3,364,900 |
| 2025-08-12 | 67.69 | 68.88 | 66.46 | 68.82 | +1.99% | 2,737,420 |
| 2025-08-11 | 66.78 | 69.38 | 66.50 | 67.48 | +2.12% | 4,831,497 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+21.68%). Worst month: Sep (-14.49%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Dutch Bros Inc's (BROS) latest close?
53.01 on 2026-08-07, from the Closelook data lake's daily price record.
What is BROS's 52-week high and low?
74.65 high and 44.58 low over the trailing 52 weeks, as of 2026-08-07.
What is Dutch Bros Inc's strongest and weakest month historically?
Historically, BROS's strongest calendar month has been Nov (average +21.68%) and its weakest Sep (average -14.49%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.