Skip to main content

Galaxy Digital Holdings (OP: BRPHF )

9.330 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 18.40 19.09 17.70 17.80 365,555 -0.69(-3.75%)
Dec 30, 2021 19.86 19.86 17.92 18.49 163,510 -0.55(-2.87%)
Dec 29, 2021 19.62 20.00 18.77 19.04 224,439 -0.84(-4.23%)
Dec 28, 2021 21.00 21.15 19.01 19.88 295,481 -1.27(-6.00%)
Dec 27, 2021 22.01 22.01 20.40 21.15 226,908 +0.49(+2.37%)
Dec 23, 2021 20.48 20.75 18.53 20.66 342,387 +1.28(+6.60%)
Dec 22, 2021 18.25 19.43 17.78 19.38 300,829 +1.49(+8.33%)
Dec 21, 2021 16.60 18.20 16.60 17.89 322,670 +0.73(+4.25%)
Dec 20, 2021 16.98 17.84 16.80 17.16 169,020 -0.56(-3.14%)
Dec 17, 2021 17.21 18.09 16.00 17.72 197,071 +0.23(+1.32%)
Dec 16, 2021 18.85 19.76 17.27 17.49 215,598 -0.95(-5.17%)
Dec 15, 2021 16.49 18.67 16.41 18.44 433,316 +0.90(+5.13%)
Dec 14, 2021 16.86 18.20 16.86 17.54 225,282 +0.21(+1.21%)
Dec 13, 2021 19.00 19.15 17.00 17.33 620,910 -1.71(-8.96%)
Dec 10, 2021 19.50 19.59 18.55 19.04 215,411 -0.10(-0.52%)
Dec 09, 2021 20.16 20.52 19.00 19.13 243,406 -1.29(-6.30%)
Dec 08, 2021 19.80 21.15 19.80 20.42 277,779 -0.22(-1.07%)
Dec 07, 2021 20.28 22.01 20.28 20.64 464,211 +1.05(+5.36%)
Dec 06, 2021 19.24 20.27 17.35 19.59 444,474 +0.06(+0.31%)
Dec 03, 2021 22.64 22.75 19.12 19.53 547,080 -2.36(-10.78%)
Dec 02, 2021 22.28 22.68 20.99 21.89 418,265 -0.75(-3.31%)
Dec 01, 2021 24.30 24.40 22.64 22.64 384,666 -1.31(-5.47%)
Nov 30, 2021 23.75 26.27 22.68 23.95 285,827 -0.06(-0.25%)
Nov 29, 2021 26.06 26.06 22.47 24.01 846,597 -2.15(-8.24%)
Nov 26, 2021 25.00 25.00 25.00 26.16 196,061 -1.03(-3.77%)
Nov 24, 2021 27.79 27.79 26.37 27.19 165,187 -0.80(-2.86%)
Nov 23, 2021 26.78 28.29 26.11 27.99 119,418 +1.05(+3.90%)
Nov 22, 2021 28.04 29.50 26.45 26.94 239,335 -1.65(-5.77%)
Nov 19, 2021 26.78 29.54 26.50 28.59 220,067 +2.40(+9.16%)
Nov 18, 2021 29.50 26.23 25.85 26.19 410,870 -3.31(-11.22%)
Nov 17, 2021 28.48 30.45 28.18 29.50 175,843 -0.02(-0.07%)
Nov 16, 2021 29.32 31.56 29.29 29.52 349,479 -3.38(-10.27%)
Nov 15, 2021 34.19 34.37 31.38 32.90 217,547 +0.42(+1.29%)
Nov 12, 2021 33.50 33.50 30.20 32.48 235,236 -1.09(-3.24%)
Nov 11, 2021 30.53 33.90 29.40 33.57 226,410 +4.29(+14.64%)
Nov 10, 2021 32.76 29.28 350,665 -4.65(-13.70%)
Nov 09, 2021 34.22 35.10 32.59 33.93 361,787 +0.02(+0.07%)
Nov 08, 2021 33.92 34.00 32.50 33.91 267,164 +1.84(+5.74%)
Nov 05, 2021 31.53 32.34 30.00 32.06 311,218 +1.77(+5.85%)
Nov 04, 2021 28.33 30.31 28.31 30.29 187,419 +0.91(+3.11%)
Nov 03, 2021 28.55 29.66 28.46 29.38 261,714 -0.33(-1.12%)
Nov 02, 2021 26.23 29.78 26.23 29.71 324,591 +2.97(+11.11%)
Nov 01, 2021 27.98 26.59 26.10 26.74 167,004 -0.39(-1.44%)
Oct 29, 2021 27.27 29.01 27.13 27.13 245,863 -0.93(-3.33%)
Oct 28, 2021 23.73 28.06 23.42 28.06 406,795 +4.18(+17.52%)
Oct 27, 2021 24.92 25.77 23.11 23.88 277,168 -1.78(-6.94%)
Oct 26, 2021 20.68 26.00 25.66 513,996 +3.85(+17.67%)
Oct 25, 2021 18.74 21.89 18.74 21.81 346,722 +2.61(+13.58%)
Oct 22, 2021 18.60 19.75 18.60 19.20 233,823 -0.18(-0.93%)
Oct 21, 2021 19.96 19.98 18.55 19.38 314,018 +0.71(+3.80%)
Oct 20, 2021 17.70 18.99 16.90 18.67 442,065 +1.17(+6.69%)
Oct 19, 2021 16.33 17.59 16.33 17.50 347,118 +0.74(+4.42%)
Oct 18, 2021 16.82 17.59 16.52 16.76 391,264 -0.61(-3.51%)
Oct 15, 2021 16.50 17.61 16.50 17.37 333,778 +0.56(+3.33%)
Oct 14, 2021 17.90 17.90 16.69 16.81 228,401 -0.56(-3.21%)
Oct 13, 2021 17.00 17.44 16.64 17.37 185,535 +0.15(+0.86%)
Oct 12, 2021 19.30 19.36 17.06 17.22 248,880 -1.98(-10.31%)
Oct 11, 2021 17.14 19.50 17.14 19.20 112,584 +0.38(+2.02%)
Oct 08, 2021 18.50 18.50 18.50 18.82 111,736 +0.20(+1.08%)
Oct 07, 2021 20.02 20.02 18.61 18.62 188,699 -0.45(-2.37%)
Oct 06, 2021 19.99 19.99 18.62 19.07 179,931 +0.55(+2.97%)
Oct 05, 2021 19.58 19.58 18.35 18.52 156,324 +0.36(+1.98%)
Oct 04, 2021 17.71 18.31 17.19 18.16 221,342 +0.45(+2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.