Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DBM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 6.95 | 0.00 | 0.00% | 6.95 | 6.95 | 6.95 | 0 |
| 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 | -0.03 | -0.42% | 7.19 | 7.20 | 7.10 | 108,497 |
| Jul 22 2024 | 7.20 | 0.07 | 0.98% | 7.12 | 7.23 | 7.09 | 166,322 |
| Jul 19 2024 | 7.13 | 0.02 | 0.28% | 7.14 | 7.15 | 7.01 | 191,258 |
| 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 |
| May 31 2024 | 7.18 | 0.03 | 0.42% | 7.19 | 7.19 | 7.05 | 355,477 |
| May 30 2024 | 7.15 | 0.09 | 1.27% | 7.06 | 7.18 | 7.06 | 203,915 |
| May 29 2024 | 7.06 | -0.13 | -1.81% | 7.13 | 7.14 | 7.06 | 309,070 |
| May 28 2024 | 7.19 | -0.06 | -0.83% | 7.26 | 7.27 | 7.19 | 168,251 |
| May 27 2024 | 7.25 | -0.01 | -0.14% | 7.27 | 7.32 | 7.25 | 132,440 |
| May 24 2024 | 7.26 | 0.02 | 0.28% | 7.29 | 7.31 | 7.23 | 188,874 |
| May 23 2024 | 7.24 | -0.01 | -0.14% | 7.22 | 7.26 | 7.17 | 205,977 |
| May 22 2024 | 7.25 | -0.01 | -0.14% | 7.28 | 7.31 | 7.19 | 283,155 |
| May 21 2024 | 7.26 | -0.01 | -0.14% | 7.30 | 7.30 | 7.21 | 236,348 |
| May 17 2024 | 7.27 | 0.03 | 0.41% | 7.40 | 7.40 | 7.21 | 314,074 |
| May 16 2024 | 7.24 | 0.03 | 0.42% | 7.23 | 7.30 | 7.16 | 219,692 |
| May 15 2024 | 7.21 | -0.01 | -0.14% | 7.24 | 7.29 | 7.07 | 327,616 |
| May 14 2024 | 7.22 | -0.15 | -2.04% | 7.36 | 7.36 | 7.16 | 598,406 |
| May 13 2024 | 7.37 | -0.14 | -1.86% | 7.57 | 7.58 | 7.29 | 529,889 |
| May 10 2024 | 7.51 | -0.50 | -6.24% | 8.12 | 8.12 | 7.36 | 1,127,243 |
| May 09 2024 | 8.01 | 0.10 | 1.26% | 7.95 | 8.05 | 7.95 | 106,582 |
| May 08 2024 | 7.91 | 0.02 | 0.25% | 7.89 | 7.96 | 7.87 | 106,131 |
| May 07 2024 | 7.89 | -0.18 | -2.23% | 8.12 | 8.12 | 7.89 | 234,041 |
| May 06 2024 | 8.07 | 0.11 | 1.38% | 8.00 | 8.14 | 7.95 | 212,312 |
| May 03 2024 | 7.96 | 0.22 | 2.84% | 7.79 | 7.96 | 7.71 | 157,647 |
| May 02 2024 | 7.74 | 0.04 | 0.52% | 7.78 | 7.82 | 7.69 | 102,383 |
| May 01 2024 | 7.70 | 0.02 | 0.26% | 7.67 | 7.77 | 7.63 | 139,859 |
| Apr 30 2024 | 7.68 | -0.14 | -1.79% | 7.81 | 7.88 | 7.68 | 95,832 |
| Apr 29 2024 | 7.82 | 0.19 | 2.49% | 7.78 | 7.91 | 7.78 | 109,156 |
