Dutch Bros Stock Price History
NYSE: BROSConsumer DiscretionaryRestaurantsUSD
38.05-1.73 (-4.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BROS price history at a glance
The price history for Dutch Bros (BROS) on this page begins on September 13, 2021, when the stock closed at $43.55; it most recently closed at $38.05 on October 5, 2026. The highest price in this record is $86.88, reached on February 17, 2025; the latest close is 56.2% below that peak. Across the 4 complete calendar years in the table, BROS finished higher in 3 and lower in 1. Its best year was 2024 (+77.9%) and its worst was 2022 (-44.6%).
Over roughly 5 years the share price changed -12.6%, a -2.6% compound annual price return (excluding dividends). In the last 12 months alone, BROS has lost 23.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $86.88
- Date of high
- Feb 17, 2025
- Low since 2021
- $20.05
- Date of low
- May 9, 2022
- 52-week high
- $74.02
- 52-week low
- $37.40
- IPO year
- 2021
- Last close
- $38.05
BROS returns
1 week
-1.60%
1 month
-15.37%
3 months
-43.68%
6 months
-31.91%
Year to date
-37.85%
1 year
-23.35%
3 years
+53.12%
5 years
-28.25%
BROS price return, excluding dividends.
BROS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 38.05 | -38.79% |
| 2025 | 62.16 | +10.31% |
| 2024 | 56.35 | +77.93% |
| 2023 | 31.67 | +12.34% |
| 2022 | 28.19 | -44.63% |
| 2021* | 50.91 | +16.90% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
BROS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.57 | 39.80 | 37.88 | 38.05 | -4.35% | |
| 38.04 | 40.16 | 37.93 | 39.78 | +4.19% | |
| 38.73 | 38.90 | 38.16 | 38.18 | -2.25% | |
| 38.50 | 39.23 | 38.15 | 39.06 | +2.17% | |
| 38.79 | 39.06 | 37.42 | 38.23 | -1.14% | |
| 38.95 | 39.25 | 38.49 | 38.67 | +0.16% | |
| 38.50 | 38.85 | 37.51 | 38.61 | +0.13% | |
| 38.88 | 39.69 | 38.18 | 38.56 | +1.21% | |
| 38.00 | 38.37 | 37.41 | 38.10 | +0.95% | |
| 37.41 | 38.38 | 37.40 | 37.74 | -0.40% | |
| 38.43 | 38.80 | 37.80 | 37.89 | -1.61% | |
| 38.45 | 38.82 | 37.90 | 38.51 | +0.21% | |
| 38.73 | 39.03 | 37.72 | 38.43 | -0.85% | |
| 39.85 | 40.10 | 38.58 | 38.76 | -1.00% | |
| 40.55 | 40.56 | 38.28 | 39.15 | -2.20% | |
| 40.44 | 40.60 | 39.51 | 40.03 | -0.32% | |
| 41.89 | 42.16 | 40.11 | 40.16 | -2.92% | |
| 42.08 | 42.49 | 41.17 | 41.37 | -1.45% | |
| 44.11 | 44.27 | 41.89 | 41.98 | -4.70% | |
| 43.25 | 44.30 | 43.15 | 44.05 | +0.34% | |
| 43.75 | 44.54 | 43.31 | 43.90 | +1.06% | |
| 44.50 | 44.87 | 43.29 | 43.44 | -3.38% | |
| 45.55 | 45.70 | 44.77 | 44.96 | -2.01% | |
| 46.49 | 47.48 | 45.73 | 45.88 | -1.50% | |
| 45.88 | 46.85 | 45.25 | 46.58 | +0.74% | |
| 48.40 | 48.68 | 46.10 | 46.24 | -3.93% | |
| 46.11 | 48.29 | 45.88 | 48.13 | +3.93% | |
| 48.13 | 48.51 | 45.60 | 46.31 | -5.22% | |
| 49.60 | 50.13 | 48.61 | 48.86 | -2.10% | |
| 51.25 | 51.72 | 49.84 | 49.91 | -1.58% | |
| 51.66 | 51.83 | 50.50 | 50.71 | -1.02% | |
| 50.89 | 51.29 | 49.91 | 51.23 | +0.29% | |
| 51.85 | 52.57 | 50.73 | 51.08 | -1.67% | |
| 50.48 | 52.27 | 50.34 | 51.95 | +4.17% | |
| 49.36 | 49.97 | 48.91 | 49.87 | +1.01% | |
| 50.20 | 50.25 | 48.65 | 49.37 | -1.79% | |
| 48.25 | 51.18 | 48.07 | 50.27 | +3.78% | |
| 49.89 | 50.24 | 48.37 | 48.44 | -3.93% | |
| 52.00 | 52.00 | 49.79 | 50.42 | -3.08% | |
| 51.23 | 52.55 | 51.20 | 52.02 | +1.74% | |
| 51.42 | 52.79 | 50.87 | 51.13 | +0.22% | |
| 50.00 | 51.48 | 49.72 | 51.02 | +2.93% | |
| 51.64 | 52.02 | 49.50 | 49.57 | -3.35% | |
| 52.85 | 53.24 | 50.98 | 51.29 | -3.24% | |
| 53.86 | 53.95 | 52.21 | 53.01 | -0.60% | |
| 56.46 | 56.46 | 53.02 | 53.33 | -18.79% | |
| 65.19 | 66.47 | 64.56 | 65.67 | +2.43% | |
| 65.45 | 65.51 | 63.91 | 64.11 | -1.34% | |
| 67.15 | 68.20 | 64.39 | 64.98 | -1.29% | |
| 65.69 | 67.02 | 65.45 | 65.83 | +0.61% | |
| 65.77 | 67.24 | 64.68 | 65.43 | +1.27% | |
| 64.08 | 66.49 | 64.00 | 64.61 | -0.09% | |
| 64.81 | 66.21 | 64.18 | 64.67 | -1.57% | |
| 65.51 | 66.21 | 64.51 | 65.70 | +2.66% | |
| 64.24 | 65.50 | 62.93 | 64.00 | +0.02% | |
| 64.00 | 64.93 | 63.24 | 63.99 | -1.48% | |
| 65.75 | 66.46 | 64.30 | 64.95 | -1.78% | |
| 66.78 | 68.22 | 66.05 | 66.13 | -0.18% | |
| 69.09 | 69.87 | 65.76 | 66.25 | -3.09% | |
| 66.36 | 69.39 | 65.85 | 68.36 | +4.61% | |
| 63.30 | 65.61 | 63.27 | 65.35 | +2.33% | |
| 64.30 | 66.91 | 63.64 | 63.86 | -0.30% | |
| 67.27 | 67.96 | 64.00 | 64.05 | -3.63% | |
| 68.00 | 68.29 | 66.09 | 66.46 | -1.63% | |
| 65.86 | 67.94 | 65.27 | 67.56 | +2.93% | |
| 64.72 | 66.54 | 64.22 | 65.64 | +1.09% | |
| 65.12 | 65.72 | 62.40 | 64.93 | -2.04% | |
| 67.63 | 68.68 | 65.20 | 66.28 | -2.66% | |
| 72.36 | 72.75 | 67.83 | 68.09 | -5.64% | |
| 73.71 | 74.02 | 71.22 | 72.16 | -1.57% | |
| 72.76 | 73.67 | 71.83 | 73.31 | +2.09% | |
| 71.49 | 73.03 | 70.50 | 71.81 | +0.17% | |
| 72.00 | 73.77 | 70.57 | 71.69 | -0.22% | |
| 65.88 | 71.94 | 65.77 | 71.85 | +7.88% | |
| 66.95 | 68.17 | 65.77 | 66.60 | -0.82% | |
| 66.96 | 68.70 | 66.63 | 67.15 | -0.43% | |
| 65.84 | 68.55 | 65.04 | 67.44 | +0.61% | |
| 71.00 | 71.53 | 66.90 | 67.03 | -5.22% | |
| 67.04 | 71.72 | 66.87 | 70.72 | +7.61% | |
| 65.79 | 68.00 | 65.55 | 65.72 | -0.47% | |
| 66.75 | 67.98 | 65.81 | 66.03 | -0.72% | |
| 67.05 | 68.50 | 66.41 | 66.51 | +0.94% | |
| 65.00 | 66.74 | 64.07 | 65.89 | +1.32% | |
| 60.68 | 65.15 | 59.47 | 65.03 | +7.88% | |
| 57.92 | 61.31 | 56.98 | 60.28 | +4.31% | |
| 56.42 | 58.64 | 55.76 | 57.79 | +2.74% | |
| 55.11 | 57.27 | 54.00 | 56.25 | +1.31% | |
| 56.00 | 56.58 | 54.51 | 55.52 | -0.72% | |
| 56.83 | 58.50 | 55.15 | 55.92 | -1.20% | |
| 56.85 | 57.01 | 54.96 | 56.60 | -2.18% | |
| 57.47 | 58.76 | 56.70 | 57.86 | -1.75% | |
| 57.40 | 58.93 | 57.35 | 58.89 | +1.53% | |
| 56.56 | 58.78 | 56.18 | 58.00 | +2.55% | |
| 55.10 | 56.79 | 54.80 | 56.56 | +1.16% | |
| 54.44 | 56.60 | 54.30 | 55.91 | +4.37% | |
| 52.11 | 53.68 | 52.08 | 53.57 | +2.78% | |
| 54.00 | 54.33 | 51.80 | 52.12 | -2.51% | |
| 54.25 | 55.16 | 52.80 | 53.46 | -2.99% | |
| 53.28 | 55.45 | 52.15 | 55.11 | +4.43% | |
| 53.10 | 54.38 | 52.06 | 52.77 | +0.06% | |
| 50.62 | 53.21 | 50.27 | 52.74 | +3.39% | |
| 49.50 | 51.96 | 49.12 | 51.01 | +2.02% | |
| 49.19 | 50.21 | 48.75 | 50.00 | +3.31% | |
| 50.34 | 50.85 | 48.32 | 48.40 | -4.50% | |
| 50.67 | 51.33 | 49.35 | 50.68 | -0.88% | |
| 53.00 | 53.53 | 50.83 | 51.13 | -3.00% | |
| 54.23 | 54.39 | 51.55 | 52.71 | -1.55% | |
| 54.00 | 55.00 | 51.55 | 53.54 | -9.35% | |
| 58.34 | 59.74 | 57.32 | 59.06 | +3.31% | |
| 57.28 | 58.18 | 56.64 | 57.17 | +0.58% | |
| 56.49 | 57.94 | 54.94 | 56.84 | -0.19% | |
| 57.94 | 58.61 | 56.63 | 56.95 | -0.97% | |
| 55.77 | 58.41 | 55.40 | 57.51 | +3.92% | |
| 54.93 | 56.06 | 54.73 | 55.34 | -0.07% | |
| 56.53 | 57.28 | 55.26 | 55.38 | -3.49% | |
| 57.44 | 58.64 | 56.90 | 57.38 | -0.10% | |
| 55.04 | 57.71 | 54.68 | 57.44 | +5.32% | |
| 56.35 | 57.00 | 53.77 | 54.54 | -2.73% | |
| 54.10 | 56.86 | 54.09 | 56.07 | +4.55% | |
| 54.62 | 56.30 | 53.55 | 53.63 | -1.81% | |
| 52.79 | 54.63 | 51.89 | 54.62 | +2.21% | |
| 52.01 | 54.32 | 52.00 | 53.44 | +5.61% | |
| 51.90 | 52.87 | 50.26 | 50.60 | -2.17% | |
| 52.15 | 53.39 | 51.71 | 51.72 | -0.75% | |
| 53.15 | 53.80 | 51.08 | 52.11 | -1.42% | |
| 54.27 | 54.62 | 51.80 | 52.86 | -5.40% | |
| 56.68 | 56.75 | 54.88 | 55.88 | +0.05% | |
| 54.85 | 56.82 | 54.69 | 55.85 | +0.63% | |
| 56.53 | 58.20 | 55.15 | 55.50 | +4.66% | |
| 52.34 | 53.70 | 52.16 | 53.03 | 0.00% | |
| 50.27 | 53.64 | 49.75 | 53.03 | +5.32% | |
| 48.99 | 51.14 | 48.52 | 50.35 | -0.42% | |
| 51.42 | 51.93 | 49.98 | 50.56 | -0.20% | |
| 49.18 | 51.17 | 48.87 | 50.66 | +5.56% | |
| 47.41 | 49.14 | 47.13 | 47.99 | +2.78% | |
| 47.50 | 47.76 | 44.58 | 46.69 | -2.77% | |
| 50.28 | 50.66 | 47.95 | 48.02 | -6.45% | |
| 53.46 | 53.80 | 49.80 | 51.33 | -2.54% | |
| 51.81 | 53.50 | 51.50 | 52.67 | +0.46% | |
| 51.45 | 53.30 | 51.39 | 52.43 | +4.86% | |
| 50.43 | 51.75 | 49.69 | 50.00 | -1.83% | |
| 50.41 | 51.40 | 49.08 | 50.93 | -0.49% | |
| 50.95 | 52.33 | 50.70 | 51.18 | -0.21% | |
| 50.77 | 51.74 | 50.68 | 51.29 | +2.07% | |
| 47.84 | 50.40 | 47.80 | 50.25 | +6.24% | |
| 48.86 | 49.10 | 47.08 | 47.30 | -1.81% | |
| 51.05 | 51.93 | 48.13 | 48.17 | -6.63% | |
| 52.34 | 52.53 | 50.85 | 51.59 | -1.19% | |
| 52.38 | 53.08 | 51.76 | 52.21 | -0.46% | |
| 50.39 | 52.65 | 48.62 | 52.45 | +2.22% | |
| 53.12 | 53.82 | 50.90 | 51.31 | -5.87% | |
| 52.56 | 55.09 | 52.12 | 54.51 | +3.43% | |
| 53.29 | 54.12 | 52.50 | 52.70 | -0.62% | |
| 52.00 | 53.80 | 50.52 | 53.03 | -0.39% | |
| 53.38 | 54.48 | 52.01 | 53.24 | -0.69% | |
| 52.27 | 53.72 | 51.26 | 53.61 | -0.56% | |
| 52.00 | 54.19 | 51.17 | 53.91 | +6.02% | |
| 49.50 | 50.92 | 49.37 | 50.85 | +3.37% | |
| 46.77 | 49.36 | 46.52 | 49.19 | +4.04% | |
| 48.00 | 48.52 | 46.73 | 47.28 | -3.13% | |
| 49.38 | 49.90 | 48.03 | 48.81 | -1.85% | |
| 53.17 | 53.23 | 48.92 | 49.73 | -6.91% | |
| 54.27 | 55.93 | 53.03 | 53.42 | -0.35% | |
| 54.14 | 54.35 | 50.61 | 53.61 | +0.77% | |
| 59.50 | 59.83 | 49.94 | 53.20 | +4.68% | |
| 54.00 | 54.50 | 50.14 | 50.82 | -5.04% | |
| 55.30 | 55.60 | 53.17 | 53.52 | -2.78% | |
| 56.50 | 56.76 | 54.99 | 55.05 | -3.17% | |
| 57.00 | 57.50 | 55.52 | 56.85 | -0.33% | |
| 53.55 | 57.14 | 53.18 | 57.04 | +8.81% | |
| 54.08 | 54.72 | 51.77 | 52.42 | -3.78% | |
| 53.02 | 54.69 | 52.64 | 54.48 | +1.85% | |
| 55.65 | 55.69 | 52.15 | 53.49 | -4.09% | |
| 54.05 | 56.57 | 52.89 | 55.77 | +2.54% | |
| 57.39 | 57.46 | 53.15 | 54.39 | -5.36% | |
| 57.10 | 57.80 | 55.90 | 57.47 | +0.05% | |
| 59.52 | 59.71 | 57.26 | 57.44 | -0.66% | |
| 59.09 | 59.17 | 57.68 | 57.82 | -1.80% | |
| 61.70 | 62.88 | 58.75 | 58.88 | -3.43% | |
| 60.91 | 61.46 | 59.90 | 60.97 | +0.54% | |
| 61.73 | 63.12 | 60.46 | 60.64 | -0.88% | |
| 61.48 | 62.59 | 59.84 | 61.18 | -0.37% | |
| 61.17 | 63.75 | 61.17 | 61.41 | -1.19% | |
| 61.00 | 63.03 | 61.00 | 62.15 | +1.65% | |
| 62.20 | 62.79 | 60.84 | 61.14 | -2.16% | |
| 60.61 | 63.29 | 59.82 | 62.49 | +2.44% | |
| 61.00 | 61.73 | 59.50 | 61.00 | -1.12% | |
| 62.12 | 62.73 | 60.58 | 61.69 | -1.09% | |
| 62.91 | 63.65 | 61.61 | 62.37 | -1.09% | |
| 62.49 | 63.90 | 61.52 | 63.06 | -0.24% | |
| 63.36 | 63.95 | 62.46 | 63.21 | -0.08% | |
| 59.89 | 63.77 | 58.65 | 63.26 | +5.22% | |
| 62.29 | 62.50 | 59.59 | 60.12 | -3.28% | |
| 61.36 | 62.38 | 60.23 | 62.16 | +1.54% | |
| 61.87 | 62.40 | 60.82 | 61.22 | -1.32% | |
| 64.00 | 64.11 | 61.91 | 62.04 | -3.78% | |
| 64.09 | 65.00 | 64.01 | 64.48 | +0.73% | |
| 64.08 | 64.12 | 63.57 | 64.01 | -0.14% | |
| 63.02 | 64.17 | 62.61 | 64.10 | +0.91% | |
| 63.79 | 63.96 | 62.25 | 63.52 | -1.34% | |
| 64.63 | 65.45 | 63.58 | 64.38 | -0.69% | |
| 64.99 | 65.29 | 63.86 | 64.83 | -0.22% | |
| 64.50 | 65.93 | 64.35 | 64.97 | +3.11% | |
| 62.75 | 65.39 | 62.61 | 63.01 | +1.63% | |
| 61.03 | 62.95 | 61.00 | 62.00 | +2.33% | |
| 61.64 | 62.52 | 60.50 | 60.59 | -0.93% | |
| 61.44 | 62.40 | 60.25 | 61.16 | +0.07% | |
| 60.86 | 62.18 | 60.50 | 61.12 | +0.18% | |
| 59.35 | 61.40 | 59.34 | 61.01 | +3.58% | |
| 58.69 | 59.50 | 57.95 | 58.90 | +1.41% | |
| 58.30 | 58.50 | 57.30 | 58.08 | -0.60% | |
| 61.00 | 61.02 | 57.77 | 58.43 | -4.04% | |
| 61.84 | 62.30 | 60.44 | 60.89 | -0.52% | |
| 60.00 | 61.96 | 59.60 | 61.21 | +3.85% | |
| 59.63 | 59.82 | 58.51 | 58.94 | -0.71% | |
| 58.66 | 60.58 | 58.13 | 59.36 | +1.28% | |
| 58.80 | 59.76 | 58.61 | 58.61 | +0.57% | |
| 57.38 | 60.09 | 57.00 | 58.28 | +1.59% | |
| 53.42 | 57.73 | 53.02 | 57.37 | +7.51% | |
| 55.08 | 55.25 | 52.32 | 53.36 | -2.70% | |
| 51.60 | 55.65 | 51.45 | 54.84 | +7.80% | |
| 51.50 | 53.24 | 50.56 | 50.87 | +1.29% | |
| 51.50 | 51.50 | 49.52 | 50.22 | -2.11% | |
| 51.01 | 51.95 | 50.45 | 51.30 | -0.62% | |
| 53.66 | 55.22 | 51.02 | 51.62 | -3.89% | |
| 54.29 | 55.18 | 53.28 | 53.71 | -3.00% | |
| 57.25 | 57.90 | 54.50 | 55.37 | -3.90% | |
| 56.99 | 59.42 | 56.53 | 57.62 | +2.87% | |
| 56.43 | 58.50 | 55.38 | 56.01 | -1.18% | |
| 54.61 | 57.31 | 54.49 | 56.68 | +6.08% | |
| 52.67 | 54.14 | 50.70 | 53.43 | +0.39% | |
| 56.31 | 57.06 | 52.62 | 53.22 | -4.21% | |
| 54.83 | 56.98 | 54.15 | 55.56 | +0.71% | |
| 54.05 | 56.33 | 53.35 | 55.17 | +1.25% | |
| 56.00 | 57.27 | 53.70 | 54.49 | -1.89% | |
| 55.80 | 57.02 | 55.51 | 55.54 | +0.02% | |
| 55.02 | 57.70 | 54.03 | 55.53 | -3.99% | |
| 59.30 | 59.37 | 57.39 | 57.84 | -2.49% | |
| 59.92 | 60.22 | 58.43 | 59.32 | -0.92% | |
| 58.38 | 60.20 | 57.84 | 59.87 | +5.20% | |
| 58.15 | 58.39 | 56.40 | 56.91 | -0.40% | |
| 57.16 | 57.49 | 56.00 | 57.14 | +0.05% | |
| 56.92 | 57.87 | 56.01 | 57.11 | -0.66% | |
| 56.85 | 58.24 | 56.46 | 57.49 | +2.48% | |
| 55.37 | 57.07 | 55.00 | 56.10 | +2.17% | |
| 54.30 | 55.27 | 53.80 | 54.91 | +0.70% | |
| 54.94 | 55.40 | 52.90 | 54.53 | -0.87% | |
| 53.63 | 55.09 | 53.07 | 55.01 | +3.95% | |
| 51.31 | 53.18 | 50.23 | 52.92 | +1.17% | |
| 50.25 | 52.66 | 49.88 | 52.31 | +7.02% | |
| 49.53 | 50.35 | 48.11 | 48.88 | -1.53% | |
| 47.80 | 50.85 | 47.75 | 49.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BROS chart for longer ranges.