Skip to main content

Digitalbridge Group Inc (NY: DBRG )

19.27 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 15.38 16.07 15.38 15.99 1,221,411 +0.61(+3.96%)
Jul 28, 2023 14.82 15.55 14.76 15.38 1,954,871 +0.82(+5.62%)
Jul 27, 2023 16.30 16.31 14.45 14.56 2,434,946 -1.58(-9.77%)
Jul 26, 2023 16.12 16.41 15.95 16.14 1,273,194 +0.06(+0.37%)
Jul 25, 2023 16.20 16.53 16.08 16.08 786,978 -0.27(-1.65%)
Jul 24, 2023 16.35 16.65 16.22 16.35 604,431 +0.07(+0.43%)
Jul 21, 2023 16.67 16.71 16.17 16.28 1,002,350 -0.22(-1.33%)
Jul 20, 2023 16.74 16.79 16.38 16.50 1,920,121 -0.41(-2.42%)
Jul 19, 2023 17.23 17.35 16.60 16.91 5,993,453 -0.05(-0.29%)
Jul 18, 2023 16.57 17.05 16.55 16.96 1,630,148 +0.41(+2.47%)
Jul 17, 2023 15.90 16.60 15.76 16.55 1,923,281 +0.65(+4.08%)
Jul 14, 2023 15.78 16.02 15.70 15.90 1,656,414 +0.13(+0.82%)
Jul 13, 2023 15.89 15.93 15.65 15.77 759,693 -0.09(-0.57%)
Jul 12, 2023 16.16 16.32 15.86 15.86 924,376 +0.16(+1.02%)
Jul 11, 2023 15.67 15.71 15.36 15.70 958,253 +0.25(+1.62%)
Jul 10, 2023 15.17 15.62 15.06 15.45 1,361,338 +0.14(+0.91%)
Jul 07, 2023 14.57 15.45 14.56 15.31 1,775,312 +0.74(+5.07%)
Jul 06, 2023 14.47 14.62 14.08 14.57 1,047,553 -0.20(-1.35%)
Jul 05, 2023 14.62 14.87 14.47 14.77 996,734 +0.04(+0.27%)
Jul 03, 2023 14.66 14.91 14.57 14.73 677,421 +0.05(+0.34%)
Jun 30, 2023 14.50 14.74 14.40 14.68 2,352,628 +0.33(+2.29%)
Jun 29, 2023 13.77 14.41 13.77 14.36 2,251,927 +0.54(+3.90%)
Jun 28, 2023 13.04 13.83 12.94 13.82 2,161,822 +0.79(+6.05%)
Jun 27, 2023 12.92 13.16 12.66 13.03 1,154,965 +0.25(+1.95%)
Jun 26, 2023 12.30 12.96 12.30 12.78 1,751,721 +0.36(+2.89%)
Jun 23, 2023 12.76 12.87 12.30 12.42 6,190,168 -0.64(-4.89%)
Jun 22, 2023 13.23 13.23 12.78 13.06 1,539,798 -0.19(-1.43%)
Jun 21, 2023 13.60 13.60 13.10 13.25 1,285,147 -0.41(-2.99%)
Jun 20, 2023 13.52 13.92 13.44 13.66 1,834,239 -0.17(-1.23%)
Jun 16, 2023 14.50 14.58 13.76 13.83 2,717,462 -0.52(-3.62%)
Jun 15, 2023 13.76 14.37 13.60 14.35 1,126,297 +0.50(+3.60%)
Jun 14, 2023 14.46 14.60 13.69 13.85 1,707,514 -0.53(-3.68%)
Jun 13, 2023 14.28 14.51 14.22 14.38 1,942,763 +0.10(+0.70%)
Jun 12, 2023 14.37 14.47 14.09 14.28 2,008,727 -0.13(-0.90%)
Jun 09, 2023 14.51 14.54 14.18 14.40 1,749,856 -0.01(-0.07%)
Jun 08, 2023 14.29 14.46 13.94 14.41 1,669,160 +0.18(+1.26%)
Jun 07, 2023 14.14 14.50 14.13 14.24 1,623,351 +0.34(+2.44%)
Jun 06, 2023 14.07 14.13 13.56 13.90 2,398,947 -0.21(-1.49%)
Jun 05, 2023 13.73 14.26 13.48 14.11 4,579,721 +1.30(+10.12%)
Jun 02, 2023 12.86 13.01 12.76 12.81 1,561,827 +0.23(+1.82%)
Jun 01, 2023 12.59 12.76 12.49 12.58 2,449,315 +0.15(+1.20%)
May 31, 2023 12.27 12.53 12.21 12.43 4,734,118 +0.04(+0.32%)
May 30, 2023 12.68 13.15 12.18 12.39 4,095,639 +0.07(+0.57%)
May 26, 2023 11.39 12.39 11.38 12.32 2,131,770 +0.97(+8.52%)
May 25, 2023 11.19 11.43 11.17 11.35 1,373,949 +0.28(+2.52%)
May 24, 2023 11.23 11.29 10.95 11.07 1,701,119 -0.31(-2.72%)
May 23, 2023 11.27 11.93 11.27 11.38 1,696,404 +0.12(+1.06%)
May 22, 2023 11.11 11.33 10.83 11.26 1,286,866 +0.26(+2.36%)
May 19, 2023 11.10 11.13 10.90 11.00 1,628,603 +0.09(+0.82%)
May 18, 2023 10.71 10.96 10.63 10.91 845,349 +0.07(+0.64%)
May 17, 2023 10.53 10.89 10.36 10.84 973,948 +0.39(+3.72%)
May 16, 2023 10.68 10.78 10.44 10.45 866,333 -0.40(-3.68%)
May 15, 2023 10.96 11.12 10.83 10.85 1,067,223 -0.05(-0.46%)
May 12, 2023 11.00 11.00 10.55 10.90 778,238 -0.04(-0.36%)
May 11, 2023 10.95 11.06 10.75 10.94 639,445 -0.20(-1.79%)
May 10, 2023 11.27 11.27 10.94 11.14 677,578 +0.19(+1.73%)
May 09, 2023 11.00 11.07 10.73 10.95 689,161 -0.25(-2.23%)
May 08, 2023 11.03 11.23 10.78 11.20 1,223,661 +0.21(+1.91%)
May 05, 2023 10.89 11.08 10.72 10.99 1,389,774 +0.34(+3.18%)
May 04, 2023 10.57 10.89 10.28 10.65 1,851,342 -0.08(-0.74%)
May 03, 2023 10.47 11.26 10.18 10.73 2,796,108 -0.94(-8.03%)
May 02, 2023 11.88 12.03 11.49 11.67 2,031,626 -0.40(-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.