Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 8.58 | -0.09 | -1.04% | 8.81 | 8.88 | 8.52 | 1,048,012 |
| Apr 16 2024 | 8.67 | 0.24 | 2.85% | 8.28 | 8.73 | 8.215 | 1,449,286 |
| Apr 15 2024 | 8.43 | 0.14 | 1.69% | 8.42 | 8.48 | 8.26 | 1,466,015 |
| Apr 12 2024 | 8.29 | -0.39 | -4.49% | 8.61 | 8.62 | 8.22 | 1,310,341 |
| Apr 11 2024 | 8.68 | 0.09 | 1.05% | 8.66 | 8.73 | 8.525 | 1,465,095 |
| Apr 10 2024 | 8.59 | -0.59 | -6.43% | 8.82 | 8.89 | 8.525 | 1,589,588 |
| Apr 09 2024 | 9.18 | -0.26 | -2.75% | 9.44 | 9.48 | 9.15 | 1,562,224 |
| Apr 08 2024 | 9.44 | -0.62 | -6.16% | 10.17 | 10.21 | 9.43 | 1,588,872 |
| Apr 05 2024 | 10.06 | 0.10 | 1.00% | 9.91 | 10.19 | 9.91 | 808,953 |
| Apr 04 2024 | 9.96 | -0.14 | -1.39% | 10.25 | 10.30 | 9.93 | 1,252,938 |
| Apr 03 2024 | 10.10 | -0.01 | -0.10% | 10.10 | 10.41 | 10.00 | 1,382,377 |
| Apr 02 2024 | 10.11 | -0.72 | -6.65% | 10.655 | 10.67 | 9.985 | 1,593,922 |
| Apr 01 2024 | 10.83 | -0.10 | -0.91% | 10.99 | 11.06 | 10.79 | 1,856,269 |
| Mar 28 2024 | 10.93 | 0.31 | 2.92% | 10.69 | 10.94 | 10.67 | 1,344,007 |
| Mar 27 2024 | 10.62 | 0.21 | 2.02% | 10.45 | 11.01 | 10.40 | 2,353,846 |
| Mar 26 2024 | 10.41 | -0.50 | -4.58% | 11.02 | 11.04 | 10.405 | 1,715,260 |
| Mar 25 2024 | 10.91 | -0.31 | -2.76% | 11.31 | 11.48 | 10.91 | 1,509,770 |
| Mar 22 2024 | 11.22 | 0.33 | 3.03% | 10.80 | 11.475 | 10.67 | 2,372,807 |
| Mar 21 2024 | 10.89 | -0.63 | -5.47% | 8.30 | 11.055 | 8.30 | 3,679,438 |
| Mar 20 2024 | 11.52 | 0.38 | 3.41% | 11.12 | 11.565 | 11.03 | 1,843,882 |
| Mar 19 2024 | 11.14 | 0.01 | 0.09% | 10.98 | 11.15 | 10.825 | 1,126,871 |
| Mar 18 2024 | 11.13 | 0.13 | 1.18% | 11.01 | 11.36 | 10.72 | 1,282,320 |
| Mar 15 2024 | 11.00 | 0.22 | 2.04% | 10.70 | 11.04 | 10.51 | 4,995,702 |
| Mar 14 2024 | 10.78 | -0.04 | -0.37% | 10.90 | 11.01 | 10.62 | 1,071,541 |
| Mar 13 2024 | 10.82 | 0.46 | 4.44% | 10.31 | 10.92 | 10.31 | 975,774 |
| Mar 12 2024 | 10.36 | 0.10 | 0.97% | 10.32 | 10.505 | 10.195 | 1,330,999 |
| Mar 11 2024 | 10.26 | 0.23 | 2.29% | 10.02 | 10.29 | 9.99 | 880,419 |
| Mar 08 2024 | 10.03 | -0.22 | -2.15% | 10.42 | 10.535 | 9.91 | 1,255,833 |
| Mar 07 2024 | 10.25 | -0.07 | -0.68% | 10.41 | 10.51 | 10.13 | 1,132,272 |
| Mar 06 2024 | 10.32 | -0.35 | -3.28% | 10.73 | 10.73 | 10.125 | 1,188,036 |
| Mar 05 2024 | 10.67 | 0.27 | 2.60% | 10.36 | 10.79 | 10.33 | 955,249 |
| Mar 04 2024 | 10.40 | -0.35 | -3.26% | 10.77 | 10.82 | 10.40 | 1,405,489 |
| Mar 01 2024 | 10.75 | 0.19 | 1.80% | 10.55 | 10.95 | 10.41 | 1,678,225 |
| Feb 29 2024 | 10.56 | 0.43 | 4.24% | 10.33 | 10.715 | 10.32 | 1,305,382 |
| Feb 28 2024 | 10.13 | -0.09 | -0.88% | 10.06 | 10.30 | 9.97 | 975,569 |
| Feb 27 2024 | 10.22 | 0.49 | 5.04% | 9.82 | 10.42 | 9.815 | 1,279,439 |
| Feb 26 2024 | 9.73 | -0.03 | -0.31% | 9.65 | 9.81 | 9.61 | 939,122 |
| Feb 23 2024 | 9.76 | 0.47 | 5.06% | 9.33 | 9.78 | 9.26 | 1,043,265 |
| Feb 22 2024 | 9.29 | 0.10 | 1.09% | 9.26 | 9.33 | 9.14 | 856,883 |
| Feb 21 2024 | 9.19 | 0.29 | 3.26% | 8.86 | 9.23 | 8.79 | 774,590 |
| Feb 20 2024 | 8.90 | -0.35 | -3.78% | 9.09 | 9.10 | 8.84 | 1,253,958 |
| Feb 16 2024 | 9.25 | -0.31 | -3.24% | 9.40 | 9.41 | 9.18 | 977,645 |
| Feb 15 2024 | 9.56 | 0.42 | 4.60% | 9.21 | 9.595 | 9.20 | 1,048,357 |
| Feb 14 2024 | 9.14 | 0.14 | 1.56% | 9.18 | 9.20 | 8.83 | 1,185,376 |
| Feb 13 2024 | 9.00 | -0.82 | -8.35% | 9.24 | 9.36 | 8.94 | 1,656,612 |
| Feb 12 2024 | 9.82 | 0.34 | 3.59% | 9.48 | 9.925 | 9.48 | 1,158,634 |
| Feb 09 2024 | 9.48 | 0.00 | 0.00% | 9.54 | 9.56 | 9.26 | 948,203 |
| Feb 08 2024 | 9.48 | 0.40 | 4.41% | 9.11 | 9.52 | 9.04 | 916,080 |
| Feb 07 2024 | 9.08 | -0.07 | -0.77% | 9.12 | 9.145 | 8.94 | 923,802 |
| Feb 06 2024 | 9.15 | -0.01 | -0.11% | 9.13 | 9.40 | 9.02 | 1,362,621 |
| Feb 05 2024 | 9.16 | -0.05 | -0.54% | 9.06 | 9.27 | 8.75 | 1,218,247 |
| Feb 02 2024 | 9.21 | 0.09 | 0.99% | 8.98 | 9.285 | 8.87 | 1,093,134 |
| Feb 01 2024 | 9.12 | 0.55 | 6.42% | 8.69 | 9.14 | 8.68 | 1,293,993 |
| Jan 31 2024 | 8.57 | -0.31 | -3.49% | 8.85 | 9.04 | 8.53 | 1,441,975 |
| Jan 30 2024 | 8.88 | 0.16 | 1.83% | 8.67 | 8.94 | 8.60 | 1,085,213 |
| Jan 29 2024 | 8.72 | 0.06 | 0.69% | 8.66 | 8.78 | 8.515 | 930,094 |
| Jan 26 2024 | 8.66 | 0.09 | 1.05% | 8.55 | 8.6925 | 8.55 | 716,160 |
| Jan 25 2024 | 8.57 | 0.25 | 3.00% | 8.50 | 8.60 | 8.41 | 1,106,969 |
| Jan 24 2024 | 8.32 | -0.13 | -1.54% | 8.62 | 8.62 | 8.255 | 760,293 |
| Jan 23 2024 | 8.45 | -0.06 | -0.71% | 8.71 | 8.79 | 8.30 | 1,054,739 |
| Jan 22 2024 | 8.51 | 0.28 | 3.40% | 8.27 | 8.525 | 8.235 | 1,308,387 |
| Jan 19 2024 | 8.23 | -0.03 | -0.36% | 8.30 | 8.37 | 8.015 | 1,739,940 |
