Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJBGIE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3,883.56 | 10.87 | 0.28% | 3,885.00 | 3,900.51 | 3,874.16 | 0 |
| May 09 2024 | 3,872.69 | 27.02 | 0.70% | 3,849.57 | 3,873.45 | 3,848.59 | 0 |
| May 08 2024 | 3,845.67 | 22.17 | 0.58% | 3,829.17 | 3,849.88 | 3,814.53 | 0 |
| May 07 2024 | 3,823.50 | 32.09 | 0.85% | 3,798.94 | 3,824.27 | 3,795.61 | 0 |
| May 06 2024 | 3,791.41 | 8.26 | 0.22% | 3,786.96 | 3,797.42 | 3,780.56 | 0 |
| May 03 2024 | 3,783.15 | 7.04 | 0.19% | 3,777.94 | 3,804.26 | 3,764.30 | 0 |
| May 02 2024 | 3,776.11 | 31.17 | 0.83% | 3,749.11 | 3,782.72 | 3,746.66 | 0 |
| May 01 2024 | 3,744.94 | 4.56 | 0.12% | 3,745.58 | 3,758.56 | 3,725.88 | 0 |
| Apr 30 2024 | 3,740.38 | -32.84 | -0.87% | 3,774.02 | 3,777.09 | 3,736.25 | 0 |
| Apr 29 2024 | 3,773.22 | 23.48 | 0.63% | 3,754.70 | 3,779.44 | 3,749.58 | 0 |
| Apr 26 2024 | 3,749.74 | -5.90 | -0.16% | 3,754.83 | 3,768.62 | 3,748.15 | 0 |
| Apr 25 2024 | 3,755.64 | -8.61 | -0.23% | 3,757.64 | 3,761.75 | 3,722.48 | 0 |
| Apr 24 2024 | 3,764.25 | 6.97 | 0.19% | 3,759.86 | 3,766.68 | 3,729.78 | 0 |
| Apr 23 2024 | 3,757.28 | 6.84 | 0.18% | 3,740.21 | 3,765.86 | 3,738.33 | 0 |
| Apr 22 2024 | 3,750.44 | 28.97 | 0.78% | 3,732.73 | 3,757.42 | 3,725.40 | 0 |
| Apr 19 2024 | 3,721.47 | 36.97 | 1.00% | 3,677.05 | 3,724.48 | 3,673.69 | 0 |
| Apr 18 2024 | 3,684.50 | 33.88 | 0.93% | 3,658.62 | 3,688.43 | 3,656.18 | 0 |
| Apr 17 2024 | 3,650.62 | 13.34 | 0.37% | 3,635.72 | 3,662.01 | 3,634.48 | 0 |
| Apr 16 2024 | 3,637.28 | -56.52 | -1.53% | 3,683.97 | 3,684.82 | 3,629.52 | 0 |
| Apr 15 2024 | 3,693.80 | -25.47 | -0.68% | 3,712.37 | 3,735.35 | 3,683.01 | 0 |
| Apr 12 2024 | 3,719.27 | 7.07 | 0.19% | 3,728.93 | 3,755.51 | 3,709.49 | 0 |
| Apr 11 2024 | 3,712.20 | -12.35 | -0.33% | 3,723.82 | 3,735.26 | 3,699.00 | 0 |
| Apr 10 2024 | 3,724.55 | -36.52 | -0.97% | 3,773.40 | 3,784.26 | 3,712.24 | 0 |
| Apr 09 2024 | 3,761.07 | 19.92 | 0.53% | 3,741.94 | 3,762.20 | 3,739.33 | 0 |
| Apr 08 2024 | 3,741.15 | 2.01 | 0.05% | 3,746.67 | 3,758.76 | 3,733.83 | 0 |
| Apr 05 2024 | 3,739.14 | -25.18 | -0.67% | 3,752.26 | 3,753.00 | 3,723.87 | 0 |
| Apr 04 2024 | 3,764.32 | -15.01 | -0.40% | 3,775.60 | 3,789.34 | 3,753.92 | 0 |
| Apr 03 2024 | 3,779.33 | -20.01 | -0.53% | 3,798.32 | 3,800.40 | 3,777.26 | 0 |
| Apr 02 2024 | 3,799.34 | -14.27 | -0.37% | 3,813.99 | 3,820.35 | 3,792.14 | 0 |
| Apr 01 2024 | 3,813.61 | -9.91 | -0.26% | 3,823.75 | 3,826.07 | 3,804.59 | 0 |
| Mar 28 2024 | 3,823.52 | 22.69 | 0.60% | 3,805.15 | 3,827.91 | 3,799.58 | 0 |
| Mar 27 2024 | 3,800.83 | 47.36 | 1.26% | 3,752.66 | 3,801.88 | 3,745.32 | 0 |
| Mar 26 2024 | 3,753.47 | -17.10 | -0.45% | 3,765.90 | 3,767.47 | 3,753.01 | 0 |
| Mar 25 2024 | 3,770.57 | 0.00 | 0.00% | 3,769.25 | 3,779.94 | 3,761.17 | 0 |
| Mar 22 2024 | 3,770.57 | 4.55 | 0.12% | 3,770.79 | 3,785.48 | 3,767.89 | 0 |
| Mar 21 2024 | 3,766.02 | 21.44 | 0.57% | 3,745.97 | 3,786.02 | 3,745.42 | 0 |
| Mar 20 2024 | 3,744.58 | -4.19 | -0.11% | 3,747.88 | 3,765.03 | 3,738.54 | 0 |
| Mar 19 2024 | 3,748.77 | 15.01 | 0.40% | 3,731.53 | 3,751.79 | 3,729.37 | 0 |
| Mar 18 2024 | 3,733.76 | 0.65 | 0.02% | 3,734.02 | 3,742.54 | 3,720.75 | 0 |
| Mar 15 2024 | 3,733.11 | -4.94 | -0.13% | 3,737.05 | 3,747.10 | 3,725.22 | 0 |
| Mar 14 2024 | 3,738.05 | -22.83 | -0.61% | 3,762.88 | 3,765.67 | 3,718.16 | 0 |
| Mar 13 2024 | 3,760.88 | -4.45 | -0.12% | 3,766.46 | 3,786.30 | 3,760.07 | 0 |
| Mar 12 2024 | 3,765.33 | -17.97 | -0.47% | 3,781.68 | 3,786.63 | 3,753.74 | 0 |
| Mar 11 2024 | 3,783.30 | 13.84 | 0.37% | 3,764.09 | 3,783.68 | 3,760.22 | 0 |
| Mar 08 2024 | 3,769.46 | 15.76 | 0.42% | 3,757.13 | 3,773.76 | 3,752.67 | 0 |
| Mar 07 2024 | 3,753.70 | 7.50 | 0.20% | 3,751.95 | 3,777.87 | 3,749.05 | 0 |
| Mar 06 2024 | 3,746.20 | 9.24 | 0.25% | 3,738.50 | 3,758.28 | 3,734.63 | 0 |
| Mar 05 2024 | 3,736.96 | 4.77 | 0.13% | 3,735.31 | 3,766.38 | 3,730.09 | 0 |
| Mar 04 2024 | 3,732.19 | 13.33 | 0.36% | 3,713.13 | 3,733.80 | 3,697.35 | 0 |
| Mar 01 2024 | 3,718.86 | 1.11 | 0.03% | 3,715.46 | 3,721.67 | 3,689.34 | 0 |
| Feb 29 2024 | 3,717.75 | 29.79 | 0.81% | 3,685.88 | 3,727.60 | 3,682.38 | 0 |
| Feb 28 2024 | 3,687.96 | 4.96 | 0.13% | 3,687.34 | 3,691.96 | 3,673.93 | 0 |
| Feb 27 2024 | 3,683.00 | 13.55 | 0.37% | 3,668.68 | 3,696.39 | 3,665.41 | 0 |
| Feb 26 2024 | 3,669.45 | -49.33 | -1.33% | 3,711.93 | 3,711.93 | 3,665.88 | 0 |
| Feb 23 2024 | 3,718.78 | 7.11 | 0.19% | 3,709.93 | 3,732.52 | 3,700.75 | 0 |
| Feb 22 2024 | 3,711.67 | -6.35 | -0.17% | 3,706.68 | 3,723.03 | 3,693.47 | 0 |
| Feb 21 2024 | 3,718.02 | 27.86 | 0.75% | 3,691.66 | 3,721.90 | 3,690.90 | 0 |
| Feb 20 2024 | 3,690.16 | 12.42 | 0.34% | 3,686.70 | 3,703.20 | 3,670.44 | 0 |
| Feb 16 2024 | 3,677.74 | 5.93 | 0.16% | 3,678.23 | 3,684.57 | 3,656.83 | 0 |
| Feb 15 2024 | 3,671.81 | 46.51 | 1.28% | 3,630.54 | 3,672.52 | 3,622.45 | 0 |
| Feb 14 2024 | 3,625.30 | -9.20 | -0.25% | 3,637.22 | 3,641.22 | 3,617.19 | 0 |
| Feb 13 2024 | 3,634.50 | -40.74 | -1.11% | 3,672.92 | 3,681.62 | 3,612.84 | 0 |
| Feb 12 2024 | 3,675.24 | 30.96 | 0.85% | 3,653.93 | 3,678.15 | 3,649.74 | 0 |
