Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DBRG-I Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 23.24 | 0.39 | 1.71% | 23.11 | 23.24 | 22.86 | 1,540 |
| May 15 2024 | 22.85 | 0.04 | 0.16% | 23.05 | 23.07 | 22.85 | 6,916 |
| May 14 2024 | 22.81 | 0.11 | 0.50% | 22.75 | 23.07 | 22.59 | 14,050 |
| May 13 2024 | 22.70 | -0.18 | -0.79% | 22.91 | 22.91 | 22.55 | 10,377 |
| May 10 2024 | 22.88 | -0.05 | -0.22% | 23.07 | 23.07 | 22.56 | 12,405 |
| May 09 2024 | 22.93 | 0.01 | 0.04% | 22.85 | 23.14 | 22.85 | 6,820 |
| May 08 2024 | 22.92 | -0.26 | -1.12% | 23.00 | 23.18 | 22.51 | 13,864 |
| May 07 2024 | 23.18 | 0.25 | 1.09% | 23.12 | 23.23 | 22.97 | 14,269 |
| May 06 2024 | 22.93 | 0.18 | 0.79% | 23.12 | 23.12 | 22.80 | 3,894 |
| May 03 2024 | 22.75 | 0.05 | 0.22% | 23.15 | 23.15 | 22.53 | 2,772 |
| May 02 2024 | 22.70 | 0.05 | 0.22% | 23.00 | 23.00 | 22.40 | 7,280 |
| May 01 2024 | 22.65 | 0.29 | 1.30% | 22.19 | 22.68 | 22.19 | 15,470 |
| Apr 30 2024 | 22.36 | -0.17 | -0.75% | 22.41 | 22.69 | 22.20 | 6,461 |
| Apr 29 2024 | 22.53 | 0.35 | 1.58% | 22.40 | 22.60 | 22.36 | 6,707 |
| Apr 26 2024 | 22.18 | -0.19 | -0.85% | 22.37 | 22.56 | 22.17 | 18,661 |
| Apr 25 2024 | 22.37 | 0.13 | 0.58% | 22.00 | 22.37 | 22.00 | 5,110 |
| Apr 24 2024 | 22.24 | -0.20 | -0.89% | 22.30 | 22.30 | 22.10 | 4,608 |
| Apr 23 2024 | 22.44 | 0.22 | 0.99% | 22.33 | 22.45 | 22.12 | 25,674 |
| Apr 22 2024 | 22.22 | -0.50 | -2.20% | 22.90 | 22.91 | 22.22 | 102,212 |
| Apr 19 2024 | 22.72 | -0.21 | -0.92% | 23.04 | 23.07 | 22.70 | 4,341 |
| Apr 18 2024 | 22.93 | -0.12 | -0.52% | 22.90 | 23.01 | 22.77 | 10,705 |
| Apr 17 2024 | 23.05 | 0.08 | 0.35% | 23.30 | 23.30 | 22.61 | 9,210 |
| Apr 16 2024 | 22.97 | -0.01 | -0.04% | 22.73 | 23.97 | 22.73 | 6,561 |
| Apr 15 2024 | 22.98 | -0.09 | -0.39% | 23.19 | 23.90 | 22.52 | 20,535 |
| Apr 12 2024 | 23.07 | 0.00 | 0.00% | 23.15 | 23.19 | 22.94 | 3,776 |
| Apr 11 2024 | 23.07 | -0.09 | -0.39% | 23.00 | 23.07 | 22.81 | 9,385 |
| Apr 10 2024 | 23.16 | -0.28 | -1.19% | 23.27 | 23.44 | 22.90 | 20,653 |
| Apr 09 2024 | 23.44 | -0.71 | -2.94% | 23.86 | 23.86 | 23.31 | 20,632 |
| Apr 08 2024 | 24.15 | 0.20 | 0.84% | 24.13 | 24.15 | 23.85 | 8,379 |
| Apr 05 2024 | 23.95 | -0.09 | -0.37% | 24.09 | 24.10 | 23.90 | 10,343 |
| Apr 04 2024 | 24.04 | 0.24 | 1.01% | 23.94 | 24.15 | 23.67 | 8,463 |
| Apr 03 2024 | 23.80 | 0.11 | 0.46% | 23.89 | 24.15 | 23.70 | 10,611 |
| Apr 02 2024 | 23.69 | 0.00 | 0.00% | 23.66 | 23.71 | 23.54 | 17,742 |
| Apr 01 2024 | 23.69 | 0.41 | 1.76% | 23.54 | 23.72 | 23.28 | 41,718 |
| Mar 28 2024 | 23.28 | -0.61 | -2.55% | 23.87 | 24.10 | 23.24 | 71,239 |
| Mar 27 2024 | 23.89 | -0.01 | -0.04% | 24.00 | 24.00 | 23.84 | 9,505 |
| Mar 26 2024 | 23.90 | 0.10 | 0.42% | 23.89 | 23.96 | 23.80 | 8,571 |
| Mar 25 2024 | 23.80 | -0.12 | -0.48% | 23.96 | 23.96 | 23.75 | 15,393 |
| Mar 22 2024 | 23.92 | 0.06 | 0.27% | 23.93 | 23.95 | 23.91 | 3,494 |
| Mar 21 2024 | 23.85 | -0.15 | -0.63% | 24.02 | 24.02 | 23.85 | 13,796 |
| Mar 20 2024 | 24.00 | -0.01 | -0.04% | 23.97 | 24.13 | 23.95 | 19,582 |
| Mar 19 2024 | 24.01 | 0.12 | 0.50% | 23.81 | 24.01 | 23.81 | 20,399 |
| Mar 18 2024 | 23.89 | -0.08 | -0.33% | 23.85 | 23.97 | 23.78 | 14,633 |
| Mar 15 2024 | 23.97 | 0.05 | 0.21% | 23.80 | 24.00 | 23.80 | 9,602 |
| Mar 14 2024 | 23.92 | 0.07 | 0.29% | 23.83 | 23.98 | 23.75 | 8,425 |
| Mar 13 2024 | 23.85 | 0.09 | 0.38% | 23.81 | 23.99 | 23.81 | 8,448 |
| Mar 12 2024 | 23.76 | -0.09 | -0.38% | 23.81 | 23.98 | 23.76 | 17,319 |
| Mar 11 2024 | 23.85 | -0.15 | -0.63% | 24.02 | 24.12 | 23.83 | 28,203 |
| Mar 08 2024 | 24.00 | -0.14 | -0.58% | 24.12 | 24.20 | 23.88 | 17,193 |
| Mar 07 2024 | 24.14 | -0.07 | -0.29% | 24.15 | 24.45 | 24.14 | 16,908 |
| Mar 06 2024 | 24.21 | -0.19 | -0.78% | 24.40 | 24.45 | 24.21 | 17,017 |
| Mar 05 2024 | 24.40 | 0.15 | 0.62% | 24.33 | 24.40 | 24.16 | 29,096 |
| Mar 04 2024 | 24.25 | 0.15 | 0.62% | 24.10 | 24.30 | 24.10 | 13,143 |
| Mar 01 2024 | 24.10 | -0.09 | -0.37% | 24.10 | 24.15 | 24.00 | 14,083 |
| Feb 29 2024 | 24.19 | 0.09 | 0.37% | 24.10 | 24.56 | 24.10 | 84,849 |
| Feb 28 2024 | 24.10 | 0.00 | 0.00% | 24.15 | 24.24 | 24.10 | 10,312 |
| Feb 27 2024 | 24.10 | -0.02 | -0.08% | 24.25 | 24.25 | 24.03 | 6,699 |
| Feb 26 2024 | 24.12 | -0.09 | -0.37% | 24.20 | 24.23 | 24.12 | 10,469 |
| Feb 23 2024 | 24.21 | 0.02 | 0.08% | 24.11 | 24.25 | 24.01 | 13,995 |
| Feb 22 2024 | 24.19 | 0.16 | 0.67% | 24.30 | 24.30 | 24.01 | 12,420 |
| Feb 21 2024 | 24.03 | -0.06 | -0.27% | 24.25 | 24.35 | 24.00 | 19,756 |
| Feb 20 2024 | 24.09 | 0.16 | 0.69% | 23.95 | 24.28 | 23.69 | 20,413 |
