Skip to main content

Digitalbridge Group Inc (NY: DBRG )

14.00 -0.08 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 17.38 17.76 17.33 17.38 1,585,128 +0.12(+0.69%)
Aug 30, 2023 17.26 17.40 17.11 17.26 1,024,220 +0.01(+0.06%)
Aug 29, 2023 16.82 17.36 16.64 17.25 1,478,243 +0.56(+3.35%)
Aug 28, 2023 16.34 16.77 16.29 16.69 937,049 +0.48(+2.95%)
Aug 25, 2023 16.26 16.46 15.97 16.21 867,056 -0.02(-0.12%)
Aug 24, 2023 16.03 17.09 16.00 16.23 2,281,674 +0.20(+1.24%)
Aug 23, 2023 15.56 16.23 15.38 16.03 1,154,561 +0.48(+3.08%)
Aug 22, 2023 15.49 15.80 15.32 15.55 1,281,092 +0.16(+1.04%)
Aug 21, 2023 15.39 15.56 15.04 15.39 1,318,707 +0.03(+0.19%)
Aug 18, 2023 15.73 15.90 15.25 15.36 3,282,443 -0.60(-3.75%)
Aug 17, 2023 16.15 16.30 15.95 15.96 3,221,876 -0.18(-1.11%)
Aug 16, 2023 16.88 17.02 16.11 16.14 1,419,017 -0.80(-4.71%)
Aug 15, 2023 17.03 17.14 16.69 16.94 938,302 -0.34(-1.96%)
Aug 14, 2023 17.23 17.57 17.18 17.28 1,282,215 +0.16(+0.93%)
Aug 11, 2023 16.66 17.26 16.57 17.12 2,665,606 +0.22(+1.30%)
Aug 10, 2023 17.08 17.54 16.87 16.90 2,294,687 +0.02(+0.12%)
Aug 09, 2023 17.02 17.02 16.68 16.88 2,224,651 -0.19(-1.11%)
Aug 08, 2023 16.37 17.10 16.16 17.07 1,244,375 +0.43(+2.58%)
Aug 07, 2023 16.40 16.70 15.81 16.64 1,952,035 +0.63(+3.92%)
Aug 04, 2023 15.72 16.65 15.63 16.01 2,477,690 +0.19(+1.20%)
Aug 03, 2023 15.81 15.92 15.43 15.82 1,756,992 -0.06(-0.38%)
Aug 02, 2023 15.50 15.90 15.44 15.88 1,112,879 +0.01(+0.06%)
Aug 01, 2023 15.87 15.99 15.60 15.87 966,925 -0.11(-0.69%)
Jul 31, 2023 15.37 16.06 15.37 15.98 1,222,318 +0.61(+3.96%)
Jul 28, 2023 14.81 15.54 14.75 15.37 1,956,322 +0.82(+5.62%)
Jul 27, 2023 16.29 16.30 14.44 14.55 2,436,753 -1.58(-9.77%)
Jul 26, 2023 16.11 16.40 15.94 16.13 1,274,139 +0.06(+0.37%)
Jul 25, 2023 16.19 16.52 16.07 16.07 787,563 -0.27(-1.65%)
Jul 24, 2023 16.34 16.64 16.21 16.34 604,880 +0.07(+0.43%)
Jul 21, 2023 16.66 16.69 16.16 16.27 1,003,094 -0.22(-1.33%)
Jul 20, 2023 16.73 16.78 16.37 16.49 1,921,547 -0.41(-2.42%)
Jul 19, 2023 17.22 17.34 16.58 16.90 5,997,903 -0.05(-0.29%)
Jul 18, 2023 16.56 17.04 16.53 16.95 1,631,359 +0.41(+2.47%)
Jul 17, 2023 15.89 16.58 15.75 16.54 1,924,708 +0.65(+4.08%)
Jul 14, 2023 15.77 16.01 15.69 15.89 1,657,644 +0.13(+0.82%)
Jul 13, 2023 15.88 15.92 15.64 15.76 760,257 -0.09(-0.57%)
Jul 12, 2023 16.15 16.31 15.85 15.85 925,063 +0.16(+1.02%)
Jul 11, 2023 15.66 15.70 15.35 15.69 958,965 +0.25(+1.62%)
Jul 10, 2023 15.16 15.61 15.05 15.44 1,362,348 +0.14(+0.91%)
Jul 07, 2023 14.56 15.44 14.55 15.30 1,776,630 +0.74(+5.07%)
Jul 06, 2023 14.45 14.60 14.07 14.56 1,048,331 -0.20(-1.35%)
Jul 05, 2023 14.61 14.86 14.45 14.76 997,474 +0.04(+0.27%)
Jul 03, 2023 14.65 14.90 14.56 14.72 677,924 +0.05(+0.34%)
Jun 30, 2023 14.48 14.73 14.39 14.67 2,354,375 +0.33(+2.29%)
Jun 29, 2023 13.76 14.40 13.76 14.34 2,253,599 +0.54(+3.90%)
Jun 28, 2023 13.03 13.82 12.93 13.81 2,163,427 +0.79(+6.05%)
Jun 27, 2023 12.91 13.15 12.65 13.02 1,155,823 +0.25(+1.95%)
Jun 26, 2023 12.29 12.95 12.29 12.77 1,753,021 +0.36(+2.89%)
Jun 23, 2023 12.75 12.86 12.29 12.41 6,194,763 -0.64(-4.89%)
Jun 22, 2023 13.22 13.22 12.77 13.05 1,540,941 -0.19(-1.43%)
Jun 21, 2023 13.59 13.59 13.09 13.24 1,286,101 -0.41(-2.99%)
Jun 20, 2023 13.51 13.91 13.43 13.65 1,835,601 -0.17(-1.23%)
Jun 16, 2023 14.49 14.57 13.75 13.82 2,719,479 -0.52(-3.62%)
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.