Skip to main content

Digitalbridge Group Inc (NY: DBRG )

14.13 +0.05 (+0.36%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 13.82 15.04 13.82 14.74 3,429,305 +0.95(+6.86%)
Jan 30, 2023 13.26 14.05 13.23 13.79 1,602,911 +0.35(+2.59%)
Jan 27, 2023 13.29 13.61 13.27 13.45 1,024,749 +0.12(+0.90%)
Jan 26, 2023 13.19 13.34 13.00 13.33 1,208,230 +0.39(+3.00%)
Jan 25, 2023 12.57 12.99 12.44 12.94 2,001,561 +0.18(+1.40%)
Jan 24, 2023 12.12 12.88 11.98 12.76 3,851,449 +0.64(+5.26%)
Jan 23, 2023 11.84 12.14 11.74 12.12 733,838 +0.23(+1.93%)
Jan 20, 2023 11.66 11.96 11.37 11.89 1,244,020 +0.32(+2.75%)
Jan 19, 2023 11.70 11.78 11.50 11.57 886,555 -0.30(-2.52%)
Jan 18, 2023 12.10 12.29 11.85 11.87 940,256 -0.17(-1.41%)
Jan 17, 2023 11.95 12.19 11.83 12.04 1,102,279 +0.05(+0.42%)
Jan 13, 2023 11.64 12.02 11.64 11.99 888,501 +0.14(+1.18%)
Jan 12, 2023 11.92 12.06 11.69 11.85 930,237 +0.08(+0.68%)
Jan 11, 2023 11.32 11.79 11.32 11.77 1,147,672 +0.49(+4.32%)
Jan 10, 2023 10.93 11.29 10.82 11.28 1,138,502 +0.26(+2.35%)
Jan 09, 2023 10.86 11.32 10.78 11.03 1,649,361 +0.24(+2.22%)
Jan 06, 2023 10.89 10.92 10.52 10.79 1,213,981 +0.00(+0.00%)
Jan 05, 2023 11.15 11.16 10.78 10.79 1,340,557 -0.50(-4.41%)
Jan 04, 2023 10.66 11.29 10.56 11.28 1,995,961 +0.80(+7.60%)
Jan 03, 2023 11.06 11.31 10.44 10.49 2,482,423 -0.41(-3.75%)
Dec 30, 2022 10.92 11.14 10.71 10.90 1,482,399 -0.19(-1.71%)
Dec 29, 2022 10.43 11.09 10.39 11.09 1,768,274 +0.72(+6.92%)
Dec 28, 2022 10.71 10.85 10.34 10.37 1,932,593 -0.28(-2.62%)
Dec 27, 2022 10.96 11.00 10.57 10.65 1,273,316 -0.38(-3.43%)
Dec 23, 2022 10.95 11.14 10.86 11.02 1,397,882 +0.00(+0.00%)
Dec 22, 2022 10.99 11.12 10.65 11.02 1,726,659 -0.16(-1.42%)
Dec 21, 2022 11.18 11.41 11.00 11.18 1,462,974 +0.05(+0.45%)
Dec 20, 2022 11.00 11.29 10.92 11.13 2,250,638 +0.02(+0.18%)
Dec 19, 2022 12.04 12.04 11.06 11.11 2,378,860 -0.99(-8.14%)
Dec 16, 2022 12.46 12.48 11.80 12.10 3,604,298 -0.62(-4.85%)
Dec 15, 2022 12.93 13.07 12.65 12.72 1,095,500 -0.55(-4.13%)
Dec 14, 2022 12.96 13.54 12.96 13.26 2,465,153 +0.21(+1.60%)
Dec 13, 2022 13.22 13.36 12.72 13.05 1,979,952 +0.61(+4.88%)
Dec 12, 2022 12.55 12.61 12.17 12.45 1,371,363 -0.10(-0.79%)
Dec 09, 2022 12.44 12.70 12.13 12.55 1,396,244 -0.02(-0.16%)
Dec 08, 2022 12.72 13.08 12.53 12.57 1,129,245 -0.10(-0.79%)
Dec 07, 2022 12.89 13.05 12.51 12.67 1,846,403 -0.25(-1.93%)
Dec 06, 2022 13.83 13.89 12.90 12.92 1,762,628 -0.98(-7.02%)
Dec 05, 2022 13.96 14.05 13.74 13.89 1,148,240 -0.33(-2.31%)
Dec 02, 2022 13.86 14.38 13.77 14.22 903,574 +0.09(+0.63%)
Dec 01, 2022 14.40 14.69 13.89 14.13 2,646,453 -0.23(-1.59%)
Nov 30, 2022 13.84 14.38 13.68 14.36 8,691,102 +0.43(+3.07%)
Nov 29, 2022 14.34 14.52 13.90 13.93 2,266,171 -0.37(-2.57%)
Nov 28, 2022 15.02 15.23 14.28 14.30 1,086,303 -1.00(-6.51%)
Nov 25, 2022 14.69 15.34 14.69 15.29 616,640 +0.52(+3.50%)
Nov 23, 2022 14.38 14.79 14.30 14.78 783,379 +0.31(+2.13%)
Nov 22, 2022 14.38 14.48 14.20 14.47 1,224,626 +0.04(+0.28%)
Nov 21, 2022 14.78 14.84 14.39 14.43 1,365,750 -0.47(-3.14%)
Nov 18, 2022 15.11 15.21 14.59 14.90 1,241,556 +0.28(+1.91%)
Nov 17, 2022 14.69 14.75 14.26 14.62 1,277,397 -0.36(-2.39%)
Nov 16, 2022 14.96 15.03 14.75 14.97 2,094,237 -0.20(-1.31%)
Nov 15, 2022 14.59 15.25 14.51 15.17 3,562,406 +0.96(+6.72%)
Nov 14, 2022 14.23 14.37 13.62 14.22 2,036,019 -0.29(-1.99%)
Nov 11, 2022 14.24 14.57 14.06 14.51 1,736,543 +0.47(+3.33%)
Nov 10, 2022 12.83 14.11 12.76 14.04 2,652,910 +2.11(+17.68%)
Nov 09, 2022 11.91 12.06 11.70 11.93 1,282,814 -0.17(-1.40%)
Nov 08, 2022 12.14 12.32 11.85 12.10 1,265,495 -0.10(-0.82%)
Nov 07, 2022 12.44 12.53 11.94 12.20 1,705,064 -0.17(-1.37%)
Nov 04, 2022 13.46 13.46 12.02 12.37 1,463,465 -0.60(-4.60%)
Nov 03, 2022 12.61 13.13 12.35 12.96 1,996,494 +0.08(+0.62%)
Nov 02, 2022 13.47 12.89 1,485,169 -0.68(-4.99%)
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.