Register for streaming realtime charts, analysis tools, and prices.
DBD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 44.21 | 1.07 | 2.48% | 43.27 | 44.70 | 43.27 | 303,800 |
| Sep 19 2024 | 43.14 | 0.26 | 0.61% | 44.22 | 44.50 | 42.90 | 148,553 |
| Sep 18 2024 | 42.88 | -0.41 | -0.95% | 43.70 | 43.90 | 42.645 | 100,495 |
| Sep 17 2024 | 43.29 | 0.72 | 1.69% | 43.26 | 43.95 | 42.54 | 126,221 |
| Sep 16 2024 | 42.57 | -0.40 | -0.93% | 43.18 | 43.51 | 42.43 | 80,712 |
| Sep 13 2024 | 42.97 | 1.09 | 2.60% | 42.53 | 43.31 | 42.12 | 88,144 |
| Sep 12 2024 | 41.88 | 0.14 | 0.34% | 42.34 | 42.72 | 41.59 | 119,048 |
| Sep 11 2024 | 41.74 | 0.95 | 2.33% | 40.44 | 41.77 | 39.54 | 100,238 |
| Sep 10 2024 | 40.79 | -0.02 | -0.05% | 40.63 | 41.30 | 40.065 | 106,635 |
| Sep 09 2024 | 40.81 | -0.16 | -0.39% | 40.59 | 42.16 | 40.36 | 124,639 |
| Sep 06 2024 | 40.97 | -1.70 | -3.98% | 42.71 | 42.71 | 40.07 | 127,973 |
| Sep 05 2024 | 42.67 | -0.58 | -1.34% | 43.51 | 44.135 | 41.90 | 124,709 |
| Sep 04 2024 | 43.25 | 0.75 | 1.76% | 42.47 | 43.56 | 42.25 | 98,267 |
| Sep 03 2024 | 42.50 | -2.32 | -5.18% | 44.09 | 44.74 | 41.895 | 202,435 |
| Aug 30 2024 | 44.82 | 1.18 | 2.70% | 44.13 | 44.91 | 43.76 | 197,073 |
| Aug 29 2024 | 43.64 | 0.52 | 1.21% | 43.08 | 43.8699 | 42.45 | 131,564 |
| Aug 28 2024 | 43.12 | 2.21 | 5.40% | 41.64 | 43.7425 | 41.30 | 148,796 |
| Aug 27 2024 | 40.91 | 0.66 | 1.64% | 40.30 | 41.00 | 39.895 | 84,384 |
| Aug 26 2024 | 40.25 | 0.57 | 1.44% | 40.00 | 40.43 | 39.42 | 128,649 |
| Aug 23 2024 | 39.68 | 0.98 | 2.53% | 38.87 | 40.19 | 38.87 | 145,459 |
| Aug 22 2024 | 38.70 | -0.58 | -1.48% | 39.16 | 39.69 | 37.78 | 94,703 |
| Aug 21 2024 | 39.28 | 1.09 | 2.85% | 38.69 | 39.35 | 38.185 | 189,482 |
| Aug 20 2024 | 38.19 | 0.02 | 0.05% | 38.00 | 38.44 | 36.93 | 158,636 |
| Aug 19 2024 | 38.17 | -0.59 | -1.52% | 39.22 | 39.46 | 37.94 | 80,667 |
| Aug 16 2024 | 38.76 | -1.69 | -4.18% | 40.40 | 40.905 | 38.73 | 111,219 |
| Aug 15 2024 | 40.45 | 1.50 | 3.85% | 40.01 | 41.43 | 39.98 | 101,413 |
| Aug 14 2024 | 38.95 | 0.38 | 0.99% | 38.81 | 39.40 | 37.98 | 119,727 |
| Aug 13 2024 | 38.57 | -0.49 | -1.25% | 39.39 | 39.66 | 38.24 | 100,154 |
| Aug 12 2024 | 39.06 | 1.22 | 3.22% | 37.96 | 39.79 | 37.96 | 167,840 |
| Aug 09 2024 | 37.84 | 1.91 | 5.32% | 36.54 | 40.68 | 36.53 | 206,640 |
| Aug 08 2024 | 35.93 | -4.97 | -12.15% | 40.86 | 41.4835 | 34.375 | 340,132 |
| Aug 07 2024 | 40.90 | 3.87 | 10.45% | 40.01 | 42.48 | 39.96 | 331,913 |
| Aug 06 2024 | 37.03 | 1.32 | 3.70% | 35.63 | 37.27 | 35.54 | 262,092 |
| Aug 05 2024 | 35.71 | -2.83 | -7.34% | 36.24 | 36.5052 | 35.06 | 193,168 |
| Aug 02 2024 | 38.54 | -2.88 | -6.95% | 39.96 | 40.47 | 38.30 | 158,729 |
| Aug 01 2024 | 41.42 | -2.13 | -4.89% | 43.33 | 43.74 | 40.88 | 200,614 |
| Jul 31 2024 | 43.55 | 0.37 | 0.86% | 43.76 | 44.73 | 43.34 | 149,938 |
| Jul 30 2024 | 43.18 | -0.06 | -0.14% | 43.51 | 43.66 | 42.55 | 135,700 |
| Jul 29 2024 | 43.24 | -0.44 | -1.01% | 43.89 | 44.615 | 43.22 | 101,743 |
| Jul 26 2024 | 43.68 | 0.43 | 0.99% | 44.22 | 44.39 | 43.28 | 122,790 |
| Jul 25 2024 | 43.25 | -0.25 | -0.57% | 43.80 | 44.81 | 43.22 | 212,163 |
| Jul 24 2024 | 43.50 | -0.59 | -1.34% | 44.08 | 45.12 | 43.47 | 160,862 |
| Jul 23 2024 | 44.09 | 0.92 | 2.13% | 43.15 | 44.56 | 42.30 | 162,363 |
| Jul 22 2024 | 43.17 | 0.85 | 2.01% | 42.87 | 43.52 | 42.12 | 171,379 |
| Jul 19 2024 | 42.32 | -0.13 | -0.31% | 42.50 | 42.93 | 42.15 | 167,178 |
| Jul 18 2024 | 42.45 | -0.54 | -1.26% | 42.72 | 43.76 | 42.01 | 203,671 |
| Jul 17 2024 | 42.99 | -1.61 | -3.61% | 44.58 | 44.63 | 42.48 | 226,693 |
| Jul 16 2024 | 44.60 | 2.89 | 6.93% | 42.28 | 44.79 | 42.105 | 265,531 |
| Jul 15 2024 | 41.71 | 0.95 | 2.33% | 41.27 | 42.275 | 40.69 | 183,483 |
| Jul 12 2024 | 40.76 | 0.77 | 1.93% | 40.42 | 41.295 | 40.11 | 255,179 |
| Jul 11 2024 | 39.99 | 0.57 | 1.45% | 40.74 | 40.74 | 39.35 | 302,827 |
| Jul 10 2024 | 39.42 | 0.19 | 0.48% | 39.35 | 39.76 | 39.08 | 213,252 |
| Jul 09 2024 | 39.23 | -1.35 | -3.33% | 40.54 | 41.20 | 38.895 | 297,276 |
| Jul 08 2024 | 40.58 | 1.04 | 2.63% | 39.95 | 40.69 | 39.7455 | 178,573 |
| Jul 05 2024 | 39.54 | -0.80 | -1.98% | 39.90 | 40.40 | 38.68 | 170,883 |
| Jul 03 2024 | 40.34 | 1.17 | 2.99% | 39.11 | 40.34 | 38.94 | 93,999 |
| Jul 02 2024 | 39.17 | -1.11 | -2.76% | 40.27 | 40.47 | 38.49 | 367,693 |
| Jul 01 2024 | 40.28 | 3.02 | 8.11% | 38.76 | 40.28 | 38.185 | 281,438 |
| Jun 28 2024 | 37.26 | 0.00 | 0.00% | 37.26 | 37.26 | 37.26 | 0 |
| Jun 27 2024 | 37.26 | 0.18 | 0.49% | 37.12 | 38.35 | 36.82 | 304,630 |
| Jun 26 2024 | 37.08 | 1.69 | 4.78% | 35.00 | 37.08 | 34.69 | 325,149 |
| Jun 25 2024 | 35.39 | -1.65 | -4.45% | 37.14 | 37.14 | 35.17 | 284,369 |
