Dutch Bros Inc. Class A Common Stock (BROS)

72.48Last Price

-3.86 (-5.06%)Change

Dutch Bros Inc is a renowned coffee company that specializes in serving high-quality, handcrafted beverages, including coffee, flavored sodas, and smoothies, through a vibrant drive-thru service model

Founded in 1992, the company has established itself as a popular destination for coffee enthusiasts, offering a welcoming and energetic atmosphere complemented by its friendly barista team. With a focus on community engagement and customer experience, Dutch Bros has expanded its footprint across the United States, making it a well-loved brand among coffee lovers seeking a quick and enjoyable caffeinated experience.

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	79.46	80.62	75.40	76.34	3,592,197	76.34
2/28/2025	75.05	79.22	75.00	79.16	2,279,220	79.16
2/27/2025	76.80	79.18	74.56	76.56	2,748,618	76.56
2/26/2025	73.99	77.29	73.75	75.40	2,944,669	75.40
2/25/2025	75.11	75.30	72.15	73.14	2,573,771	73.14
2/24/2025	75.96	76.48	71.78	75.31	5,143,770	75.31
2/21/2025	82.97	83.05	75.24	76.10	5,572,045	76.10
2/20/2025	85.20	86.09	81.48	82.03	3,338,846	82.03
2/19/2025	85.36	86.37	84.39	84.99	2,797,993	84.99
2/18/2025	82.41	86.88	82.41	85.37	4,100,343	85.37
2/14/2025	83.90	84.91	81.24	81.97	4,067,360	81.97
2/13/2025	84.56	86.42	80.17	83.54	13,869,324	83.54
2/12/2025	63.17	64.98	62.11	64.71	5,617,924	64.71
2/11/2025	65.69	66.11	63.92	64.19	4,138,200	64.19
2/10/2025	67.10	67.71	66.19	66.58	3,255,476	66.58
2/07/2025	67.75	68.47	66.58	66.78	2,554,233	66.78
2/06/2025	65.73	67.78	65.48	67.75	2,628,127	67.75
2/05/2025	64.85	65.77	64.33	65.70	2,193,611	65.70
2/04/2025	63.63	64.92	63.35	64.62	1,424,218	64.62
2/03/2025	60.35	63.96	60.06	63.32	1,935,449	63.32
1/31/2025	63.47	63.70	62.19	62.52	1,548,576	62.52
1/30/2025	61.73	63.98	61.45	63.22	2,360,078	63.22
1/29/2025	60.20	62.24	59.91	61.86	2,412,539	61.86
1/28/2025	59.71	60.85	59.08	59.59	1,045,762	59.59
1/27/2025	58.78	60.16	57.78	59.34	1,954,392	59.34
1/24/2025	60.59	60.88	59.97	60.20	1,532,219	60.20
1/23/2025	60.11	60.99	58.97	60.91	1,315,072	60.91
1/22/2025	60.16	60.23	58.78	60.21	1,490,114	60.21
1/21/2025	60.40	61.10	59.33	60.04	1,637,681	60.04
1/17/2025	60.49	61.33	59.47	59.70	2,201,896	59.70
1/16/2025	59.22	61.09	58.74	60.47	2,141,250	60.47
1/15/2025	60.00	60.57	58.31	58.89	3,087,127	58.89
1/14/2025	56.55	59.99	56.51	59.08	4,058,912	59.08
1/13/2025	56.28	57.46	54.87	55.77	3,149,022	55.77
1/10/2025	55.80	57.64	54.79	57.21	2,894,539	57.21
1/08/2025	57.24	57.70	55.40	56.20	2,168,980	56.20
1/07/2025	58.84	59.18	56.16	57.53	2,309,599	57.53
1/06/2025	58.21	58.95	57.20	57.78	3,063,507	57.78
1/03/2025	56.82	58.10	56.02	56.35	2,866,999	56.35
1/02/2025	52.80	56.41	52.50	56.31	3,610,801	56.31
12/31/2024	52.55	0.00	52.55	52.38	0	52.38
12/30/2024	52.25	53.11	51.70	52.55	1,955,084	52.55
12/27/2024	55.41	55.56	53.00	53.36	2,025,602	53.36
12/26/2024	54.50	55.86	53.76	55.82	1,178,744	55.82
12/24/2024	52.99	55.24	52.66	54.81	1,112,150	54.81
12/23/2024	53.56	53.94	51.75	52.96	1,816,713	52.96
12/20/2024	51.64	54.55	51.53	54.06	2,953,411	54.06
12/19/2024	52.24	53.40	52.13	52.16	1,611,232	52.16
12/18/2024	53.29	54.35	50.71	51.27	2,205,698	51.27
12/17/2024	53.89	54.67	52.45	52.96	2,426,638	52.96
12/16/2024	52.29	53.97	52.29	53.97	2,685,076	53.97
12/13/2024	52.79	53.12	51.13	52.06	1,888,195	52.06
12/12/2024	52.95	53.55	52.33	52.53	2,358,661	52.53
12/11/2024	52.42	52.92	51.85	52.90	1,791,562	52.90
12/10/2024	53.41	53.65	51.72	51.98	1,790,438	51.98
12/09/2024	55.04	55.23	52.10	53.25	2,423,488	53.25
12/06/2024	55.30	56.10	54.61	55.14	2,402,904	55.14
12/05/2024	54.08	54.71	53.73	53.98	1,657,880	53.98
12/04/2024	55.25	55.79	54.07	54.22	1,914,115	54.22