Skip to main content

Galaxy Digital Holdings (OP: BRPHF )

10.76 +1.43 (+15.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 11.68 13.00 11.68 13.00 133,954 +1.05(+8.79%)
Feb 25, 2022 11.91 12.40 11.85 11.95 115,709 -0.29(-2.37%)
Feb 24, 2022 11.24 12.35 10.34 12.24 292,881 +0.98(+8.75%)
Feb 23, 2022 12.00 12.51 11.18 11.26 330,077 -0.62(-5.26%)
Feb 22, 2022 12.72 13.09 11.63 11.88 380,739 -0.87(-6.82%)
Feb 18, 2022 12.75 0 -0.06(-0.50%)
Feb 17, 2022 13.10 13.35 12.60 12.81 225,062 -0.86(-6.26%)
Feb 16, 2022 13.90 14.00 13.36 13.67 167,924 -0.37(-2.64%)
Feb 15, 2022 13.50 14.72 13.50 14.04 184,324 +0.70(+5.21%)
Feb 14, 2022 13.43 13.71 12.87 13.34 219,942 -0.05(-0.34%)
Feb 11, 2022 14.47 15.16 13.28 13.39 269,412 -1.12(-7.72%)
Feb 10, 2022 15.08 15.80 14.03 14.51 210,292 -0.71(-4.66%)
Feb 09, 2022 14.77 15.54 14.15 15.22 240,157 +1.24(+8.87%)
Feb 08, 2022 14.31 14.86 13.52 13.98 158,989 -0.46(-3.19%)
Feb 07, 2022 14.68 15.51 14.02 14.44 524,889 +0.93(+6.88%)
Feb 04, 2022 12.30 13.53 12.07 13.51 317,710 +1.39(+11.47%)
Feb 03, 2022 11.93 12.12 203,494 -0.88(-6.73%)
Feb 02, 2022 13.90 14.00 12.82 12.99 241,392 -0.83(-5.97%)
Feb 01, 2022 13.08 14.18 13.08 13.82 236,595 +0.57(+4.30%)
Jan 31, 2022 12.59 13.31 12.00 13.25 299,915 +0.80(+6.43%)
Jan 28, 2022 11.75 12.69 11.38 12.45 372,040 +1.11(+9.79%)
Jan 27, 2022 12.60 12.60 11.16 11.34 339,601 -1.21(-9.61%)
Jan 26, 2022 12.59 13.51 12.30 12.54 517,627 +0.19(+1.50%)
Jan 25, 2022 12.14 13.00 11.84 12.36 268,413 -0.30(-2.37%)
Jan 24, 2022 11.20 12.77 10.73 12.66 819,446 -0.09(-0.71%)
Jan 21, 2022 15.09 15.09 12.26 12.75 1,265,811 -2.62(-17.05%)
Jan 20, 2022 15.26 16.84 15.00 15.37 271,335 +0.39(+2.64%)
Jan 19, 2022 16.22 16.56 14.97 14.98 399,019 -0.95(-5.99%)
Jan 18, 2022 17.77 17.77 15.77 15.93 264,617 -1.52(-8.71%)
Jan 14, 2022 17.45 0 +0.32(+1.90%)
Jan 13, 2022 17.98 18.65 17.11 17.12 196,818 -1.07(-5.91%)
Jan 12, 2022 18.97 18.99 17.98 18.20 203,558 +0.20(+1.11%)
Jan 11, 2022 15.89 18.25 15.89 18.00 223,589 +1.46(+8.83%)
Jan 10, 2022 17.54 17.54 15.66 16.54 492,017 -0.90(-5.16%)
Jan 07, 2022 16.99 17.90 16.60 17.44 244,121 +0.31(+1.81%)
Jan 06, 2022 16.37 17.35 16.12 17.13 256,729 +0.05(+0.29%)
Jan 05, 2022 19.25 19.25 17.08 17.08 297,956 -1.37(-7.43%)
Jan 04, 2022 18.75 19.82 18.45 18.45 214,026 +0.25(+1.37%)
Jan 03, 2022 17.66 18.97 17.66 18.20 62,590 +0.40(+2.25%)
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%)
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.