Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DBEZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 47.0155 | 0.41 | 0.87% | 46.65 | 47.0155 | 46.62 | 14,296 |
| May 30 2024 | 46.61 | 0.26 | 0.56% | 46.55 | 46.6841 | 46.55 | 2,587 |
| May 29 2024 | 46.35 | -0.64 | -1.35% | 46.35 | 46.45 | 46.34 | 5,245 |
| May 28 2024 | 46.9864 | 0.02 | 0.03% | 47.06 | 47.06 | 46.9548 | 2,794 |
| May 24 2024 | 46.97 | 0.28 | 0.61% | 46.92 | 46.98 | 46.91 | 2,502 |
| May 23 2024 | 46.6859 | -0.13 | -0.29% | 47.17 | 47.17 | 46.64 | 2,180 |
| May 22 2024 | 46.82 | -0.33 | -0.70% | 47.01 | 47.01 | 46.72 | 10,727 |
| May 21 2024 | 47.1493 | -0.06 | -0.13% | 46.98 | 47.16 | 46.98 | 2,059 |
| May 20 2024 | 47.2086 | 0.02 | 0.04% | 47.285 | 47.30 | 47.2086 | 1,362 |
| May 17 2024 | 47.19 | 0.09 | 0.20% | 47.10 | 47.19 | 47.10 | 3,119 |
| May 16 2024 | 47.095 | -0.29 | -0.60% | 47.31 | 47.31 | 47.095 | 2,170 |
| May 15 2024 | 47.38 | 0.19 | 0.40% | 47.28 | 47.38 | 47.24 | 4,781 |
| May 14 2024 | 47.1929 | 0.30 | 0.64% | 47.04 | 47.1929 | 47.03 | 2,701 |
| May 13 2024 | 46.8911 | -0.08 | -0.17% | 46.91 | 46.96 | 46.8911 | 4,006 |
| May 10 2024 | 46.97 | 0.20 | 0.43% | 47.01 | 47.01 | 46.95 | 2,436 |
| May 09 2024 | 46.77 | 0.24 | 0.52% | 46.57 | 46.77 | 46.57 | 6,513 |
| May 08 2024 | 46.53 | 0.21 | 0.45% | 46.42 | 46.53 | 46.42 | 3,499 |
| May 07 2024 | 46.3211 | 0.37 | 0.80% | 46.28 | 46.39 | 46.28 | 6,724 |
| May 06 2024 | 45.9531 | 0.39 | 0.85% | 45.79 | 45.9531 | 45.79 | 518 |
| May 03 2024 | 45.5654 | 0.27 | 0.59% | 45.60 | 45.60 | 45.42 | 1,678 |
| May 02 2024 | 45.2976 | 0.35 | 0.79% | 45.36 | 45.36 | 45.21 | 1,521 |
| May 01 2024 | 44.9438 | -0.22 | -0.49% | 45.09 | 45.21 | 44.89 | 1,247 |
| Apr 30 2024 | 45.1666 | -0.57 | -1.25% | 45.5627 | 45.5627 | 45.1666 | 1,489 |
| Apr 29 2024 | 45.7399 | -0.05 | -0.12% | 45.765 | 45.765 | 45.675 | 384 |
| Apr 26 2024 | 45.7944 | 0.52 | 1.15% | 45.59 | 45.85 | 45.59 | 3,000 |
| Apr 25 2024 | 45.2753 | -0.32 | -0.71% | 44.99 | 45.2753 | 44.99 | 1,433 |
| Apr 24 2024 | 45.5986 | -0.18 | -0.40% | 45.78 | 45.78 | 45.53 | 1,045 |
| Apr 23 2024 | 45.7801 | 0.52 | 1.15% | 45.51 | 45.7801 | 45.51 | 1,169 |
| Apr 22 2024 | 45.2577 | 0.55 | 1.22% | 45.06 | 45.29 | 45.06 | 2,878 |
| Apr 19 2024 | 44.7116 | -0.07 | -0.15% | 44.78 | 44.82 | 44.7116 | 2,023 |
| Apr 18 2024 | 44.7766 | 0.06 | 0.13% | 44.80 | 44.875 | 44.7766 | 1,998 |
| Apr 17 2024 | 44.7171 | -0.19 | -0.42% | 45.18 | 45.18 | 44.6958 | 2,667 |
| Apr 16 2024 | 44.9051 | -0.15 | -0.34% | 44.83 | 45.01 | 44.68 | 5,486 |
| Apr 15 2024 | 45.0568 | -0.05 | -0.10% | 45.71 | 45.71 | 45.0568 | 3,406 |
| Apr 12 2024 | 45.1018 | -0.40 | -0.88% | 45.30 | 45.30 | 45.02 | 33,667 |
| Apr 11 2024 | 45.5024 | 0.06 | 0.13% | 45.39 | 45.51 | 45.39 | 654 |
| Apr 10 2024 | 45.4453 | -0.09 | -0.20% | 45.345 | 45.4453 | 45.345 | 221 |
| Apr 09 2024 | 45.5386 | -0.20 | -0.44% | 45.80 | 45.80 | 45.4299 | 712 |
| Apr 08 2024 | 45.74 | 0.18 | 0.40% | 45.88 | 45.88 | 45.74 | 225 |
| Apr 05 2024 | 45.556 | 0.12 | 0.27% | 45.52 | 45.622 | 45.52 | 754 |
| Apr 04 2024 | 45.4345 | -0.45 | -0.97% | 46.08 | 46.08 | 45.4345 | 162 |
| Apr 03 2024 | 45.8797 | 0.11 | 0.24% | 45.86 | 45.8797 | 45.85 | 234 |
| Apr 02 2024 | 45.7713 | -0.58 | -1.24% | 45.82 | 45.82 | 45.63 | 2,327 |
| Apr 01 2024 | 46.347 | 0.19 | 0.41% | 46.45 | 46.57 | 46.32 | 3,938 |
| Mar 28 2024 | 46.1573 | 0.00 | -0.01% | 46.08 | 46.1573 | 46.08 | 63 |
| Mar 27 2024 | 46.162 | 0.41 | 0.89% | 46.02 | 46.162 | 46.02 | 2,739 |
| Mar 26 2024 | 45.7541 | 0.15 | 0.34% | 45.83 | 45.86 | 45.75 | 2,319 |
| Mar 25 2024 | 45.6007 | -0.04 | -0.09% | 45.73 | 45.73 | 45.60 | 912 |
| Mar 22 2024 | 45.64 | 0.09 | 0.19% | 45.59 | 45.64 | 45.56 | 2,021 |
| Mar 21 2024 | 45.5527 | 0.07 | 0.15% | 45.50 | 45.6213 | 45.50 | 1,181 |
| Mar 20 2024 | 45.4834 | 0.41 | 0.90% | 45.14 | 45.4834 | 45.14 | 1,046 |
| Mar 19 2024 | 45.078 | 0.16 | 0.35% | 45.0047 | 45.21 | 45.0047 | 1,073 |
| Mar 18 2024 | 44.9208 | -0.13 | -0.29% | 45.09 | 45.09 | 44.9208 | 2,167 |
| Mar 15 2024 | 45.0515 | 0.07 | 0.15% | 45.10 | 45.10 | 45.01 | 176 |
| Mar 14 2024 | 44.9832 | -0.17 | -0.37% | 45.08 | 45.08 | 44.9832 | 236 |
| Mar 13 2024 | 45.1496 | 0.13 | 0.29% | 45.16 | 45.20 | 45.1496 | 29,669 |
| Mar 12 2024 | 45.02 | 0.43 | 0.96% | 44.74 | 45.03 | 44.74 | 1,031 |
| Mar 11 2024 | 44.5898 | -0.03 | -0.06% | 44.54 | 44.5898 | 44.54 | 597 |
| Mar 08 2024 | 44.6166 | -0.35 | -0.77% | 44.93 | 44.93 | 44.60 | 1,738 |
| Mar 07 2024 | 44.9624 | 0.49 | 1.09% | 44.78 | 44.9681 | 44.78 | 891 |
| Mar 06 2024 | 44.4765 | 0.34 | 0.76% | 44.45 | 44.53 | 44.3701 | 1,334 |
| Mar 05 2024 | 44.1396 | -0.19 | -0.43% | 44.30 | 44.30 | 44.03 | 1,381 |
| Mar 04 2024 | 44.3321 | -0.03 | -0.07% | 44.24 | 44.39 | 44.24 | 3,598 |
