Register for streaming realtime charts, analysis tools, and prices.
DBM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30 2024 | 7.10 | -0.03 | -0.42% | 7.11 | 7.11 | 7.02 | 92,176 |
| Aug 29 2024 | 7.13 | 0.13 | 1.86% | 7.02 | 7.15 | 7.02 | 103,187 |
| Aug 28 2024 | 7.00 | -0.08 | -1.13% | 7.09 | 7.11 | 6.98 | 117,038 |
| Aug 27 2024 | 7.08 | 0.04 | 0.57% | 7.08 | 7.15 | 7.04 | 187,034 |
| Aug 26 2024 | 7.04 | 0.00 | 0.00% | 7.04 | 7.04 | 7.04 | 0 |
| Aug 23 2024 | 7.04 | 0.09 | 1.29% | 6.90 | 7.09 | 6.86 | 169,715 |
| Aug 22 2024 | 6.95 | 0.04 | 0.58% | 6.90 | 6.99 | 6.82 | 229,512 |
| Aug 21 2024 | 6.91 | 0.12 | 1.77% | 6.83 | 6.91 | 6.80 | 111,585 |
| Aug 20 2024 | 6.79 | -0.04 | -0.59% | 6.88 | 6.88 | 6.73 | 226,419 |
| Aug 19 2024 | 6.83 | 0.03 | 0.44% | 6.78 | 6.87 | 6.75 | 286,733 |
| Aug 16 2024 | 6.80 | -0.02 | -0.29% | 6.80 | 6.81 | 6.72 | 71,697 |
| Aug 15 2024 | 6.82 | 0.09 | 1.34% | 6.75 | 6.84 | 6.72 | 140,348 |
| Aug 14 2024 | 6.73 | 0.07 | 1.05% | 6.69 | 6.74 | 6.59 | 186,239 |
| Aug 13 2024 | 6.66 | 0.04 | 0.60% | 6.67 | 6.67 | 6.52 | 316,261 |
| Aug 12 2024 | 6.62 | -0.10 | -1.49% | 6.61 | 6.69 | 6.32 | 305,370 |
| Aug 09 2024 | 6.72 | -0.11 | -1.61% | 6.82 | 6.82 | 6.61 | 383,425 |
| Aug 08 2024 | 6.83 | 0.08 | 1.19% | 6.78 | 6.84 | 6.69 | 208,122 |
| Aug 07 2024 | 6.75 | -0.10 | -1.46% | 7.01 | 7.01 | 6.65 | 195,608 |
| Aug 06 2024 | 6.85 | -0.01 | -0.15% | 6.57 | 6.87 | 6.57 | 238,362 |
| Aug 02 2024 | 6.86 | -0.17 | -2.42% | 6.90 | 6.93 | 6.77 | 262,256 |
| Aug 01 2024 | 7.03 | -0.11 | -1.54% | 7.16 | 7.16 | 6.98 | 217,650 |
| Jul 31 2024 | 7.14 | 0.05 | 0.71% | 7.07 | 7.22 | 7.02 | 147,755 |
| Jul 30 2024 | 7.09 | 0.01 | 0.14% | 7.07 | 7.16 | 7.07 | 65,900 |
| Jul 29 2024 | 7.08 | 0.01 | 0.14% | 7.10 | 7.10 | 7.01 | 89,274 |
| Jul 26 2024 | 7.07 | 0.12 | 1.73% | 7.01 | 7.09 | 7.00 | 91,242 |
| Jul 25 2024 | 6.95 | -0.02 | -0.29% | 6.97 | 7.02 | 6.92 | 110,918 |
| Jul 24 2024 | 6.97 | -0.20 | -2.79% | 7.19 | 7.19 | 6.97 | 204,332 |
| Jul 23 2024 | 7.17 | -0.02 | -0.28% | 7.19 | 7.20 | 7.10 | 108,497 |
| Jul 22 2024 | 7.19 | 0.08 | 1.13% | 7.12 | 7.23 | 7.09 | 192,489 |
| Jul 19 2024 | 7.11 | 0.00 | 0.00% | 7.11 | 7.11 | 7.11 | 0 |
| Jul 18 2024 | 7.11 | 0.15 | 2.16% | 7.00 | 7.13 | 6.94 | 313,546 |
| Jul 17 2024 | 6.96 | -0.04 | -0.57% | 6.95 | 7.02 | 6.95 | 116,516 |
| Jul 16 2024 | 7.00 | 0.22 | 3.24% | 6.81 | 7.03 | 6.76 | 220,906 |
| Jul 15 2024 | 6.78 | -0.02 | -0.29% | 6.99 | 6.99 | 6.71 | 166,345 |
| Jul 12 2024 | 6.80 | 0.12 | 1.80% | 6.70 | 6.82 | 6.70 | 177,707 |
| Jul 11 2024 | 6.68 | 0.13 | 1.98% | 6.62 | 6.77 | 6.56 | 307,196 |
| Jul 10 2024 | 6.55 | -0.15 | -2.24% | 6.71 | 6.72 | 6.54 | 416,787 |
| Jul 09 2024 | 6.70 | -0.12 | -1.76% | 6.85 | 6.85 | 6.65 | 186,621 |
| Jul 08 2024 | 6.82 | 0.12 | 1.79% | 6.73 | 6.82 | 6.72 | 129,864 |
| Jul 05 2024 | 6.70 | -0.14 | -2.05% | 6.86 | 6.86 | 6.70 | 173,585 |
| Jul 04 2024 | 6.84 | 0.03 | 0.44% | 6.89 | 6.89 | 6.81 | 105,440 |
| Jul 03 2024 | 6.81 | 0.06 | 0.89% | 6.75 | 6.92 | 6.73 | 130,261 |
| Jul 02 2024 | 6.75 | -0.17 | -2.46% | 6.94 | 6.95 | 6.69 | 519,793 |
| Jun 28 2024 | 6.92 | -0.16 | -2.26% | 6.95 | 7.01 | 6.86 | 217,709 |
| Jun 27 2024 | 7.08 | 0.07 | 1.00% | 7.10 | 7.10 | 7.01 | 161,043 |
| Jun 26 2024 | 7.01 | -0.06 | -0.85% | 7.02 | 7.06 | 6.98 | 172,594 |
| Jun 25 2024 | 7.07 | 0.02 | 0.28% | 7.10 | 7.11 | 6.98 | 147,182 |
| Jun 24 2024 | 7.05 | 0.13 | 1.88% | 6.94 | 7.08 | 6.94 | 154,041 |
| Jun 21 2024 | 6.92 | -0.09 | -1.28% | 7.00 | 7.01 | 6.89 | 373,034 |
| Jun 20 2024 | 7.01 | -0.04 | -0.57% | 7.05 | 7.09 | 6.96 | 246,261 |
| Jun 19 2024 | 7.05 | -0.01 | -0.14% | 7.08 | 7.10 | 7.03 | 111,780 |
| Jun 18 2024 | 7.06 | 0.00 | 0.00% | 7.08 | 7.17 | 7.06 | 218,050 |
| Jun 17 2024 | 7.06 | -0.09 | -1.26% | 7.17 | 7.20 | 7.04 | 200,842 |
| Jun 14 2024 | 7.15 | 0.04 | 0.56% | 7.08 | 7.22 | 7.08 | 338,111 |
| Jun 13 2024 | 7.11 | -0.17 | -2.34% | 7.20 | 7.26 | 7.10 | 157,201 |
| Jun 12 2024 | 7.28 | 0.13 | 1.82% | 7.22 | 7.31 | 7.20 | 168,593 |
| Jun 11 2024 | 7.15 | 0.01 | 0.14% | 7.14 | 7.24 | 7.13 | 147,892 |
| Jun 10 2024 | 7.14 | 0.10 | 1.42% | 7.08 | 7.17 | 7.02 | 190,323 |
| Jun 07 2024 | 7.04 | -0.12 | -1.68% | 7.13 | 7.16 | 7.02 | 317,432 |
| Jun 06 2024 | 7.16 | -0.13 | -1.78% | 7.35 | 7.35 | 7.13 | 288,979 |
| Jun 05 2024 | 7.29 | 0.20 | 2.82% | 7.09 | 7.33 | 7.06 | 387,043 |
| Jun 04 2024 | 7.09 | -0.02 | -0.28% | 7.10 | 7.11 | 7.03 | 213,893 |
| Jun 03 2024 | 7.11 | -0.07 | -0.97% | 7.12 | 7.18 | 7.08 | 193,388 |
