Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 57.895 | -0.56 | -0.96% | 58.85 | 58.85 | 57.74 | 2,980 |
| May 30 2024 | 58.4574 | -0.31 | -0.54% | 58.73 | 58.835 | 58.39 | 9,434 |
| May 29 2024 | 58.772 | -0.46 | -0.77% | 58.90 | 58.97 | 58.6807 | 13,482 |
| May 28 2024 | 59.2306 | 1.20 | 2.06% | 59.28 | 59.28 | 58.92 | 2,056 |
| May 24 2024 | 58.035 | 0.09 | 0.16% | 58.30 | 58.37 | 58.002 | 4,116 |
| May 23 2024 | 57.9404 | -1.17 | -1.99% | 58.77 | 58.835 | 57.8901 | 9,178 |
| May 22 2024 | 59.1141 | -1.35 | -2.23% | 60.20 | 60.20 | 59.02 | 8,075 |
| May 21 2024 | 60.46 | 0.00 | 0.00% | 60.53 | 60.695 | 60.315 | 8,632 |
| May 20 2024 | 60.4575 | 0.36 | 0.60% | 60.27 | 60.8633 | 59.9538 | 9,243 |
| May 17 2024 | 60.0969 | 1.53 | 2.61% | 59.42 | 60.0969 | 59.35 | 4,434 |
| May 16 2024 | 58.5682 | -0.21 | -0.36% | 58.49 | 58.64 | 58.33 | 3,117 |
| May 15 2024 | 58.7813 | 1.06 | 1.84% | 58.15 | 58.7813 | 57.809 | 2,063 |
| May 14 2024 | 57.7203 | 0.49 | 0.85% | 57.48 | 57.729 | 57.4765 | 4,316 |
| May 13 2024 | 57.2341 | -0.48 | -0.82% | 57.39 | 57.41 | 57.1513 | 2,476 |
| May 10 2024 | 57.7097 | 0.36 | 0.63% | 57.82 | 57.87 | 57.58 | 4,908 |
| May 09 2024 | 57.3503 | 1.05 | 1.86% | 56.65 | 57.3503 | 56.65 | 44,232 |
| May 08 2024 | 56.3038 | -0.08 | -0.15% | 56.26 | 56.555 | 56.26 | 2,979 |
| May 07 2024 | 56.387 | -0.24 | -0.43% | 56.49 | 56.61 | 56.387 | 10,752 |
| May 06 2024 | 56.63 | 0.84 | 1.51% | 56.54 | 56.71 | 56.50 | 8,837 |
| May 03 2024 | 55.7874 | -0.12 | -0.21% | 55.86 | 55.86 | 55.3853 | 5,835 |
| May 02 2024 | 55.9045 | -0.06 | -0.10% | 55.45 | 55.92 | 55.45 | 1,367 |
| May 01 2024 | 55.96 | 0.36 | 0.66% | 55.68 | 55.97 | 55.68 | 8,616 |
| Apr 30 2024 | 55.5951 | -1.15 | -2.03% | 55.92 | 55.92 | 55.55 | 6,659 |
| Apr 29 2024 | 56.7479 | -0.10 | -0.18% | 56.67 | 57.06 | 56.67 | 3,894 |
| Apr 26 2024 | 56.8498 | 0.09 | 0.15% | 56.98 | 57.1086 | 56.72 | 1,899 |
| Apr 25 2024 | 56.7621 | 0.26 | 0.46% | 56.38 | 56.95 | 56.38 | 7,886 |
| Apr 24 2024 | 56.50 | 0.01 | 0.02% | 56.40 | 56.6871 | 56.40 | 9,691 |
| Apr 23 2024 | 56.49 | -0.16 | -0.29% | 56.13 | 56.67 | 56.13 | 9,404 |
| Apr 22 2024 | 56.6527 | -1.74 | -2.98% | 56.85 | 56.96 | 56.54 | 19,436 |
| Apr 19 2024 | 58.3956 | 0.32 | 0.56% | 58.18 | 58.615 | 58.18 | 8,152 |
| Apr 18 2024 | 58.0715 | 0.22 | 0.38% | 58.30 | 58.37 | 57.85 | 3,567 |
| Apr 17 2024 | 57.85 | -0.36 | -0.61% | 58.35 | 58.50 | 57.67 | 25,058 |
| Apr 16 2024 | 58.205 | -0.19 | -0.33% | 58.15 | 58.3991 | 57.7186 | 6,136 |
| Apr 15 2024 | 58.3965 | 1.16 | 2.03% | 57.69 | 58.40 | 57.05 | 69,840 |
| Apr 12 2024 | 57.235 | -0.76 | -1.32% | 58.84 | 59.37 | 57.09 | 8,004 |
| Apr 11 2024 | 57.9988 | 1.14 | 2.00% | 57.31 | 57.9988 | 57.13 | 3,172 |
| Apr 10 2024 | 56.86 | -0.49 | -0.85% | 56.83 | 57.5625 | 56.72 | 13,493 |
| Apr 09 2024 | 57.35 | 0.36 | 0.63% | 57.61 | 57.68 | 57.09 | 26,624 |
| Apr 08 2024 | 56.99 | 0.47 | 0.83% | 56.89 | 57.08 | 56.42 | 15,802 |
| Apr 05 2024 | 56.5188 | 0.99 | 1.78% | 55.79 | 56.69 | 55.79 | 5,418 |
| Apr 04 2024 | 55.5294 | -0.34 | -0.61% | 55.70 | 55.9902 | 55.5294 | 128,838 |
| Apr 03 2024 | 55.87 | 0.77 | 1.40% | 55.19 | 55.87 | 55.14 | 19,722 |
| Apr 02 2024 | 55.0996 | 1.10 | 2.04% | 54.45 | 55.0996 | 54.45 | 14,128 |
| Apr 01 2024 | 54.00 | 0.45 | 0.84% | 54.38 | 54.38 | 53.7337 | 11,288 |
| Mar 28 2024 | 53.55 | 0.79 | 1.50% | 53.10 | 53.55 | 53.08 | 4,699 |
| Mar 27 2024 | 52.76 | 0.28 | 0.54% | 52.60 | 52.80 | 52.60 | 23,852 |
| Mar 26 2024 | 52.4763 | 0.02 | 0.04% | 52.76 | 52.76 | 52.4763 | 871 |
| Mar 25 2024 | 52.4568 | 0.16 | 0.31% | 52.52 | 52.655 | 52.4568 | 2,833 |
| Mar 22 2024 | 52.2928 | -0.39 | -0.74% | 52.57 | 52.6887 | 52.23 | 2,310 |
| Mar 21 2024 | 52.6801 | -0.37 | -0.70% | 53.28 | 53.28 | 52.62 | 2,944 |
| Mar 20 2024 | 53.05 | 0.76 | 1.45% | 52.18 | 53.09 | 52.18 | 3,105 |
| Mar 19 2024 | 52.29 | -0.11 | -0.21% | 52.16 | 52.3294 | 52.16 | 3,049 |
| Mar 18 2024 | 52.4024 | 0.02 | 0.03% | 52.48 | 52.48 | 52.3773 | 1,572 |
| Mar 15 2024 | 52.3856 | 0.02 | 0.05% | 52.49 | 52.595 | 52.3856 | 3,736 |
| Mar 14 2024 | 52.3606 | -0.22 | -0.41% | 52.46 | 52.46 | 52.21 | 3,172 |
| Mar 13 2024 | 52.5764 | 0.65 | 1.25% | 52.20 | 52.6999 | 52.20 | 4,687 |
| Mar 12 2024 | 51.9288 | -0.58 | -1.11% | 52.12 | 52.12 | 51.8511 | 4,357 |
| Mar 11 2024 | 52.512 | 0.20 | 0.39% | 52.56 | 52.585 | 52.4258 | 5,883 |
| Mar 08 2024 | 52.31 | 0.30 | 0.58% | 52.24 | 52.73 | 52.13 | 18,999 |
| Mar 07 2024 | 52.01 | 0.26 | 0.51% | 51.87 | 52.10 | 51.76 | 7,567 |
| Mar 06 2024 | 51.7465 | 0.56 | 1.09% | 51.42 | 51.80 | 51.42 | 5,083 |
| Mar 05 2024 | 51.1874 | 0.08 | 0.17% | 51.44 | 51.44 | 51.18 | 12,190 |
