Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DBV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 1.27 | -0.01 | -0.78% | 1.298 | 1.298 | 1.252 | 39,149 |
| Apr 16 2024 | 1.28 | -0.01 | -1.08% | 1.30 | 1.30 | 1.27 | 17,499 |
| Apr 15 2024 | 1.294 | 0.04 | 3.03% | 1.324 | 1.326 | 1.28 | 50,039 |
| Apr 12 2024 | 1.256 | -0.02 | -1.57% | 1.298 | 1.298 | 1.256 | 36,646 |
| Apr 11 2024 | 1.276 | -0.06 | -4.20% | 1.332 | 1.338 | 1.272 | 96,881 |
| Apr 10 2024 | 1.332 | -0.02 | -1.33% | 1.35 | 1.354 | 1.31 | 34,213 |
| Apr 09 2024 | 1.35 | -0.02 | -1.75% | 1.352 | 1.368 | 1.34 | 96,786 |
| Apr 08 2024 | 1.374 | -0.01 | -0.72% | 1.362 | 1.378 | 1.352 | 55,598 |
| Apr 05 2024 | 1.384 | -0.01 | -0.72% | 1.386 | 1.402 | 1.378 | 60,900 |
| Apr 04 2024 | 1.394 | 0.03 | 1.90% | 1.37 | 1.40 | 1.37 | 38,869 |
| Apr 03 2024 | 1.368 | 0.02 | 1.18% | 1.348 | 1.37 | 1.348 | 19,995 |
| Apr 02 2024 | 1.352 | 0.02 | 1.58% | 1.40 | 1.40 | 1.338 | 53,698 |
| Mar 28 2024 | 1.331 | 0.00 | 0.00% | 1.344 | 1.35 | 1.313 | 32,979 |
| Mar 27 2024 | 1.331 | 0.00 | 0.00% | 1.338 | 1.339 | 1.32 | 38,672 |
| Mar 26 2024 | 1.331 | 0.00 | -0.22% | 1.345 | 1.345 | 1.325 | 40,506 |
| Mar 25 2024 | 1.334 | 0.01 | 0.60% | 1.32 | 1.35 | 1.32 | 47,956 |
| Mar 22 2024 | 1.326 | -0.02 | -1.78% | 1.337 | 1.349 | 1.308 | 63,477 |
| Mar 21 2024 | 1.35 | -0.02 | -1.46% | 1.382 | 1.382 | 1.331 | 36,649 |
| Mar 20 2024 | 1.37 | 0.04 | 2.62% | 1.35 | 1.37 | 1.345 | 35,655 |
| Mar 19 2024 | 1.335 | -0.03 | -1.84% | 1.35 | 1.358 | 1.32 | 34,487 |
| Mar 18 2024 | 1.36 | -0.02 | -1.59% | 1.38 | 1.38 | 1.342 | 77,562 |
| Mar 15 2024 | 1.382 | -0.03 | -2.26% | 1.429 | 1.429 | 1.381 | 56,475 |
| Mar 14 2024 | 1.414 | -0.04 | -2.82% | 1.455 | 1.457 | 1.41 | 72,547 |
| Mar 13 2024 | 1.455 | -0.04 | -2.35% | 1.508 | 1.509 | 1.45 | 61,528 |
| Mar 12 2024 | 1.49 | 0.06 | 4.20% | 1.468 | 1.548 | 1.453 | 199,669 |
| Mar 11 2024 | 1.43 | 0.01 | 0.85% | 1.40 | 1.463 | 1.40 | 87,787 |
| Mar 08 2024 | 1.418 | -0.04 | -2.74% | 1.44 | 1.44 | 1.305 | 394,111 |
| Mar 07 2024 | 1.458 | 0.03 | 1.82% | 1.45 | 1.458 | 1.422 | 68,705 |
| Mar 06 2024 | 1.432 | 0.01 | 0.49% | 1.429 | 1.467 | 1.42 | 59,783 |
| Mar 05 2024 | 1.425 | 0.03 | 2.37% | 1.409 | 1.429 | 1.388 | 76,684 |
| Mar 04 2024 | 1.392 | 0.00 | 0.29% | 1.409 | 1.409 | 1.343 | 57,528 |
| Mar 01 2024 | 1.388 | 0.04 | 3.27% | 1.349 | 1.394 | 1.331 | 28,797 |
| Feb 29 2024 | 1.344 | -0.03 | -2.11% | 1.37 | 1.371 | 1.317 | 110,295 |
| Feb 28 2024 | 1.373 | -0.04 | -3.11% | 1.429 | 1.429 | 1.35 | 68,659 |
| Feb 27 2024 | 1.417 | -0.01 | -0.84% | 1.404 | 1.429 | 1.377 | 72,330 |
| Feb 26 2024 | 1.429 | 0.03 | 1.85% | 1.403 | 1.43 | 1.381 | 108,652 |
| Feb 23 2024 | 1.403 | -0.01 | -0.92% | 1.46 | 1.479 | 1.38 | 136,030 |
| Feb 22 2024 | 1.416 | 0.05 | 3.96% | 1.378 | 1.424 | 1.36 | 155,854 |
| Feb 21 2024 | 1.362 | 0.02 | 1.41% | 1.343 | 1.379 | 1.327 | 111,690 |
| Feb 20 2024 | 1.343 | -0.06 | -4.07% | 1.352 | 1.38 | 1.261 | 400,608 |
| Feb 19 2024 | 1.40 | -0.28 | -16.52% | 1.667 | 1.676 | 1.095 | 1,223,248 |
| Feb 16 2024 | 1.677 | 0.00 | 0.00% | 1.68 | 1.696 | 1.657 | 57,666 |
| Feb 15 2024 | 1.677 | 0.03 | 1.51% | 1.63 | 1.682 | 1.611 | 135,433 |
| Feb 14 2024 | 1.652 | 0.03 | 2.16% | 1.612 | 1.66 | 1.591 | 86,036 |
| Feb 13 2024 | 1.617 | -0.06 | -3.81% | 1.681 | 1.697 | 1.601 | 90,532 |
| Feb 12 2024 | 1.681 | 0.08 | 5.13% | 1.64 | 1.699 | 1.601 | 114,557 |
| Feb 09 2024 | 1.599 | -0.05 | -3.15% | 1.656 | 1.67 | 1.584 | 183,836 |
| Feb 08 2024 | 1.651 | -0.06 | -3.73% | 1.718 | 1.73 | 1.635 | 155,678 |
| Feb 07 2024 | 1.715 | -0.01 | -0.64% | 1.736 | 1.76 | 1.695 | 86,066 |
| Feb 06 2024 | 1.726 | 0.01 | 0.82% | 1.692 | 1.748 | 1.69 | 53,201 |
| Feb 05 2024 | 1.712 | 0.01 | 0.65% | 1.69 | 1.732 | 1.69 | 54,194 |
| Feb 02 2024 | 1.701 | -0.03 | -1.68% | 1.722 | 1.762 | 1.692 | 103,647 |
| Feb 01 2024 | 1.73 | -0.01 | -0.46% | 1.712 | 1.796 | 1.685 | 105,104 |
| Jan 31 2024 | 1.738 | -0.05 | -2.69% | 1.794 | 1.794 | 1.712 | 65,965 |
| Jan 30 2024 | 1.786 | -0.03 | -1.65% | 1.816 | 1.816 | 1.762 | 50,025 |
| Jan 29 2024 | 1.816 | 0.00 | 0.11% | 1.805 | 1.816 | 1.785 | 51,967 |
| Jan 26 2024 | 1.814 | 0.06 | 3.66% | 1.78 | 1.831 | 1.75 | 174,635 |
| Jan 25 2024 | 1.75 | 0.01 | 0.57% | 1.72 | 1.765 | 1.72 | 48,695 |
| Jan 24 2024 | 1.74 | 0.04 | 2.23% | 1.705 | 1.78 | 1.70 | 71,514 |
| Jan 23 2024 | 1.702 | 0.00 | -0.06% | 1.719 | 1.728 | 1.666 | 61,370 |
| Jan 22 2024 | 1.703 | 0.05 | 3.09% | 1.652 | 1.708 | 1.65 | 66,281 |
| Jan 19 2024 | 1.652 | -0.05 | -2.82% | 1.70 | 1.70 | 1.636 | 70,545 |
