Dutch Bros Inc. Class A Common Stock (BROS)

Historical Prices For Dutch Bros Inc. Class A Common Stock (BROS)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	61.77	63.50	61.16	63.37	1,705,860	63.37
4/24/2025	61.19	61.92	60.56	61.51	1,621,599	61.51
4/23/2025	61.18	62.79	60.30	61.11	1,879,580	61.11
4/22/2025	58.15	59.45	57.25	58.68	2,492,094	58.68
4/21/2025	57.16	58.12	55.42	57.03	1,938,654	57.03
4/17/2025	57.40	58.72	57.27	58.27	1,474,969	58.27
4/16/2025	57.04	58.49	56.25	57.75	2,685,772	57.75
4/15/2025	58.38	59.74	57.58	57.89	1,319,813	57.89
4/14/2025	59.73	59.94	56.67	58.39	1,872,161	58.39
4/11/2025	56.65	57.73	55.36	57.61	2,268,008	57.61
4/10/2025	57.95	58.23	54.85	56.99	3,397,416	56.99
4/09/2025	52.09	62.17	51.25	60.40	5,460,055	60.40
4/08/2025	55.85	57.21	51.62	52.59	3,236,731	52.59
4/07/2025	48.28	55.66	47.26	53.08	4,748,089	53.08
4/04/2025	54.28	54.31	48.51	51.37	5,056,354	51.37
4/03/2025	58.07	58.72	56.17	56.90	4,425,835	56.90
4/02/2025	60.47	63.69	59.73	62.65	2,241,171	62.65
4/01/2025	61.68	62.24	58.89	61.35	3,104,889	61.35
3/31/2025	60.00	62.58	58.12	61.74	4,171,963	61.74
3/28/2025	64.58	64.81	60.15	62.52	6,470,722	62.52
3/27/2025	68.27	70.47	64.52	65.01	5,776,245	65.01
3/26/2025	71.50	72.72	68.20	68.77	3,743,417	68.77
3/25/2025	70.68	70.96	68.50	69.89	3,449,595	69.89
3/24/2025	69.56	71.25	68.77	70.45	4,606,792	70.45
3/21/2025	63.86	65.70	62.01	65.43	2,857,460	65.43
3/20/2025	65.30	67.49	64.39	65.49	4,393,678	65.49
3/19/2025	63.00	67.20	62.78	66.29	5,354,267	66.29
3/18/2025	60.94	63.37	60.13	63.01	2,498,334	63.01
3/17/2025	61.20	63.17	60.60	61.94	2,234,842	61.94
3/14/2025	60.82	62.53	60.37	62.48	1,891,467	62.48
3/13/2025	62.19	62.22	57.84	59.61	3,159,121	59.61
3/12/2025	62.99	63.88	61.33	62.31	3,443,422	62.31
3/11/2025	58.44	61.33	57.80	60.17	2,892,053	60.17
3/10/2025	61.60	61.68	57.36	58.41	5,133,673	58.41
3/07/2025	64.69	65.63	59.88	63.86	4,447,587	63.86
3/06/2025	68.54	69.68	64.50	64.78	3,591,369	64.78
3/05/2025	72.55	72.75	69.77	70.59	3,062,114	70.59
3/04/2025	74.77	75.04	69.81	72.36	4,766,205	72.36
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	2,748,617	76.56
2/26/2025	73.99	77.29	73.75	75.40	2,944,644	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	1,934,849	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