Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 7.84 | 0.28 | 3.70% | 7.72 | 7.88 | 7.62 | 1,367,975 |
| Jul 25 2024 | 7.56 | 0.04 | 0.53% | 7.58 | 7.77 | 7.39 | 1,624,655 |
| Jul 24 2024 | 7.52 | -0.10 | -1.31% | 7.48 | 7.615 | 7.41 | 1,247,770 |
| Jul 23 2024 | 7.62 | 0.17 | 2.28% | 7.44 | 7.69 | 7.40 | 1,713,602 |
| Jul 22 2024 | 7.45 | 0.15 | 2.05% | 7.40 | 7.51 | 7.19 | 1,390,405 |
| Jul 19 2024 | 7.30 | 0.05 | 0.69% | 7.17 | 7.48 | 7.17 | 1,685,289 |
| Jul 18 2024 | 7.25 | -0.03 | -0.41% | 7.27 | 7.50 | 7.21 | 1,665,373 |
| Jul 17 2024 | 7.28 | -0.11 | -1.49% | 7.24 | 7.55 | 7.17 | 1,456,202 |
| Jul 16 2024 | 7.39 | 0.57 | 8.36% | 6.94 | 7.41 | 6.88 | 2,120,012 |
| Jul 15 2024 | 6.82 | -0.24 | -3.40% | 7.04 | 7.09 | 6.82 | 1,502,148 |
| Jul 12 2024 | 7.06 | -0.16 | -2.22% | 7.31 | 7.31 | 7.00 | 1,689,149 |
| Jul 11 2024 | 7.22 | 0.43 | 6.33% | 6.99 | 7.23 | 6.97 | 2,202,425 |
| Jul 10 2024 | 6.79 | -0.09 | -1.31% | 6.95 | 6.95 | 6.74 | 1,537,382 |
| Jul 09 2024 | 6.88 | 0.10 | 1.47% | 6.74 | 6.97 | 6.67 | 2,312,232 |
| Jul 08 2024 | 6.78 | 0.16 | 2.42% | 6.73 | 7.025 | 6.725 | 2,684,791 |
| Jul 05 2024 | 6.62 | -0.05 | -0.75% | 6.66 | 6.865 | 6.60 | 2,548,340 |
| Jul 03 2024 | 6.67 | 0.22 | 3.41% | 6.46 | 6.80 | 6.44 | 1,495,007 |
| Jul 02 2024 | 6.45 | -0.24 | -3.59% | 6.70 | 6.725 | 6.295 | 3,247,475 |
| Jul 01 2024 | 6.69 | -0.36 | -5.11% | 6.86 | 6.9267 | 6.60 | 2,593,613 |
| Jun 28 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.05 | 7.05 | 0 |
| Jun 27 2024 | 7.05 | -0.22 | -3.03% | 7.17 | 7.235 | 6.955 | 2,194,020 |
| Jun 26 2024 | 7.27 | -0.09 | -1.22% | 7.30 | 7.36 | 7.10 | 1,893,983 |
| Jun 25 2024 | 7.36 | -0.06 | -0.81% | 7.42 | 7.48 | 7.11 | 2,974,105 |
| Jun 24 2024 | 7.42 | -0.09 | -1.20% | 7.72 | 7.75 | 7.36 | 2,491,090 |
| Jun 21 2024 | 7.51 | 0.33 | 4.60% | 7.18 | 7.70 | 7.17 | 28,302,787 |
| Jun 20 2024 | 7.18 | 0.39 | 5.74% | 6.81 | 7.27 | 6.7401 | 3,773,202 |
| Jun 18 2024 | 6.79 | -0.27 | -3.82% | 7.05 | 7.15 | 6.67 | 3,515,520 |
| Jun 17 2024 | 7.06 | -0.10 | -1.40% | 7.13 | 7.24 | 6.835 | 3,618,145 |
| Jun 14 2024 | 7.16 | -0.15 | -2.05% | 7.25 | 7.31 | 7.05 | 2,158,664 |
| Jun 13 2024 | 7.31 | 0.02 | 0.27% | 7.25 | 7.33 | 7.09 | 1,905,066 |
| Jun 12 2024 | 7.29 | 0.03 | 0.41% | 7.44 | 7.525 | 7.18 | 2,496,680 |
| Jun 11 2024 | 7.26 | 0.15 | 2.11% | 7.01 | 7.31 | 6.895 | 2,858,191 |
| Jun 10 2024 | 7.11 | -0.56 | -7.30% | 7.56 | 7.62 | 7.08 | 3,159,170 |
| Jun 07 2024 | 7.67 | -0.20 | -2.54% | 7.75 | 7.82 | 7.39 | 2,459,540 |
| Jun 06 2024 | 7.87 | -0.64 | -7.52% | 8.46 | 8.46 | 7.87 | 3,346,939 |
| Jun 05 2024 | 8.51 | -0.29 | -3.30% | 8.71 | 8.75 | 8.30 | 3,090,950 |
| Jun 04 2024 | 8.80 | -2.25 | -20.36% | 8.77 | 9.50 | 8.55 | 5,428,228 |
| Jun 03 2024 | 11.05 | 1.00 | 9.95% | 10.08 | 11.06 | 10.08 | 3,534,508 |
| May 31 2024 | 10.05 | 0.59 | 6.24% | 9.68 | 10.11 | 9.52 | 1,594,283 |
| May 30 2024 | 9.46 | 0.13 | 1.39% | 9.46 | 9.51 | 9.285 | 1,403,848 |
| May 29 2024 | 9.33 | -0.21 | -2.20% | 9.48 | 9.78 | 9.31 | 1,133,432 |
| May 28 2024 | 9.54 | -0.13 | -1.34% | 9.79 | 9.79 | 9.46 | 1,033,142 |
| May 24 2024 | 9.67 | 0.40 | 4.31% | 9.46 | 9.70 | 9.41 | 1,074,498 |
| May 23 2024 | 9.27 | 0.02 | 0.22% | 9.31 | 9.355 | 9.15 | 2,067,633 |
| May 22 2024 | 9.25 | -0.35 | -3.65% | 9.54 | 9.675 | 9.18 | 1,113,214 |
| May 21 2024 | 9.60 | 0.18 | 1.91% | 9.45 | 9.78 | 9.37 | 1,025,616 |
| May 20 2024 | 9.42 | 0.10 | 1.07% | 9.34 | 9.575 | 9.27 | 1,231,348 |
| May 17 2024 | 9.32 | 0.14 | 1.53% | 9.20 | 9.485 | 9.13 | 981,865 |
| May 16 2024 | 9.18 | -0.04 | -0.43% | 9.22 | 9.255 | 9.005 | 1,308,730 |
| May 15 2024 | 9.22 | -0.24 | -2.54% | 9.53 | 9.61 | 9.20 | 1,219,591 |
| May 14 2024 | 9.46 | 0.02 | 0.21% | 9.80 | 9.99 | 9.24 | 2,697,662 |
| May 13 2024 | 9.44 | -0.20 | -2.07% | 9.77 | 10.10 | 9.39 | 1,597,466 |
| May 10 2024 | 9.64 | -0.19 | -1.93% | 9.91 | 9.93 | 9.54 | 1,058,390 |
| May 09 2024 | 9.83 | 0.21 | 2.18% | 9.63 | 9.885 | 9.505 | 973,006 |
| May 08 2024 | 9.62 | 0.08 | 0.84% | 9.37 | 9.70 | 9.305 | 1,318,843 |
| May 07 2024 | 9.54 | -0.03 | -0.31% | 9.66 | 9.86 | 9.50 | 1,856,861 |
| May 06 2024 | 9.57 | 0.04 | 0.42% | 9.61 | 9.685 | 9.44 | 930,537 |
| May 03 2024 | 9.53 | 0.12 | 1.28% | 9.65 | 9.87 | 9.48 | 1,194,008 |
| May 02 2024 | 9.41 | 0.22 | 2.39% | 9.38 | 9.46 | 9.24 | 1,011,266 |
| May 01 2024 | 9.19 | -0.10 | -1.08% | 9.32 | 9.545 | 9.18 | 1,049,820 |
| Apr 30 2024 | 9.29 | -0.21 | -2.21% | 9.37 | 9.51 | 9.25 | 820,836 |
| Apr 29 2024 | 9.50 | -0.16 | -1.66% | 9.71 | 9.895 | 9.46 | 1,107,403 |
