Skip to main content

Digitalbridge Group Inc (NY: DBRG )

19.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 11.88 12.06 11.82 11.96 1,445,582 +0.18(+1.52%)
Mar 30, 2023 11.62 11.92 11.55 11.78 964,177 +0.32(+2.78%)
Mar 29, 2023 11.22 11.49 11.12 11.46 1,160,276 +0.52(+4.74%)
Mar 28, 2023 11.29 11.37 10.57 10.94 2,656,463 -0.45(-3.94%)
Mar 27, 2023 10.94 11.44 10.79 11.39 2,073,437 +0.60(+5.54%)
Mar 24, 2023 10.09 10.82 9.957 10.79 1,566,963 +0.50(+4.84%)
Mar 23, 2023 10.56 10.93 10.10 10.30 1,944,219 -0.16(-1.53%)
Mar 22, 2023 11.45 11.45 10.46 10.46 2,179,590 -1.01(-8.78%)
Mar 21, 2023 11.18 11.61 11.17 11.46 1,856,013 +0.53(+4.83%)
Mar 20, 2023 11.11 11.32 10.78 10.93 1,624,110 -0.13(-1.17%)
Mar 17, 2023 11.63 11.65 10.90 11.06 2,241,415 -0.68(-5.77%)
Mar 16, 2023 11.36 11.75 11.24 11.74 1,579,649 +0.15(+1.29%)
Mar 15, 2023 11.20 11.62 11.10 11.59 1,719,382 -0.08(-0.68%)
Mar 14, 2023 11.60 11.86 11.38 11.67 1,354,866 +0.42(+3.72%)
Mar 13, 2023 11.29 11.51 10.98 11.25 1,910,616 -0.22(-1.91%)
Mar 10, 2023 11.97 12.44 11.39 11.47 2,060,555 -0.58(-4.80%)
Mar 09, 2023 12.86 12.87 12.03 12.05 1,566,798 -0.78(-6.06%)
Mar 08, 2023 12.10 12.84 12.10 12.83 3,063,218 +0.77(+6.36%)
Mar 07, 2023 12.17 12.46 11.90 12.06 2,005,890 -0.04(-0.33%)
Mar 06, 2023 12.31 12.48 11.95 12.10 865,417 -0.20(-1.62%)
Mar 03, 2023 12.53 12.53 12.28 12.30 1,416,298 -0.08(-0.64%)
Mar 02, 2023 12.15 12.43 11.85 12.38 1,179,769 -0.07(-0.56%)
Mar 01, 2023 12.26 12.47 12.02 12.45 1,909,915 +0.22(+1.79%)
Feb 28, 2023 12.31 12.45 12.21 12.23 1,803,138 -0.10(-0.81%)
Feb 27, 2023 12.26 12.38 11.85 12.33 1,942,005 +0.16(+1.31%)
Feb 24, 2023 13.59 13.67 11.92 12.17 3,758,829 -1.53(-11.20%)
Feb 23, 2023 13.65 13.77 13.38 13.70 1,663,791 +0.05(+0.36%)
Feb 22, 2023 13.49 13.78 13.44 13.65 1,562,884 +0.11(+0.81%)
Feb 21, 2023 14.08 14.08 13.39 13.55 1,505,851 -0.81(-5.62%)
Feb 17, 2023 14.77 14.81 14.26 14.35 1,079,574 -0.50(-3.36%)
Feb 16, 2023 14.69 15.16 14.43 14.85 859,759 -0.18(-1.19%)
Feb 15, 2023 14.85 15.04 14.39 15.03 1,278,336 +0.83(+5.82%)
Feb 14, 2023 14.00 14.41 13.74 14.20 940,495 +0.01(+0.07%)
Feb 13, 2023 13.91 14.36 13.81 14.19 1,177,008 +0.31(+2.22%)
Feb 10, 2023 13.88 13.96 13.64 13.88 975,690 -0.21(-1.49%)
Feb 09, 2023 14.47 14.59 13.96 14.09 995,517 -0.25(-1.74%)
Feb 08, 2023 14.70 14.79 14.29 14.34 910,604 -0.57(-3.81%)
Feb 07, 2023 14.75 15.01 14.42 14.91 924,292 +0.10(+0.67%)
Feb 06, 2023 14.96 15.01 14.26 14.81 1,308,359 -0.37(-2.43%)
Feb 03, 2023 14.89 15.22 14.77 15.18 1,716,217 -0.17(-1.10%)
Feb 02, 2023 15.46 16.40 15.22 15.35 2,797,998 +0.21(+1.38%)
Feb 01, 2023 14.68 15.31 14.39 15.14 1,973,735 +0.39(+2.64%)
Jan 31, 2023 13.83 15.05 13.83 14.75 3,426,761 +0.95(+6.86%)
Jan 30, 2023 13.27 14.06 13.24 13.80 1,601,722 +0.35(+2.59%)
Jan 27, 2023 13.30 13.62 13.28 13.46 1,023,989 +0.12(+0.90%)
Jan 26, 2023 13.20 13.35 13.01 13.34 1,207,334 +0.39(+3.00%)
Jan 25, 2023 12.58 13.00 12.45 12.95 2,000,077 +0.18(+1.41%)
Jan 24, 2023 12.13 12.89 11.99 12.77 3,848,592 +0.64(+5.26%)
Jan 23, 2023 11.85 12.15 11.75 12.13 733,293 +0.23(+1.93%)
Jan 20, 2023 11.67 11.97 11.38 11.90 1,243,097 +0.32(+2.75%)
Jan 19, 2023 11.71 11.79 11.51 11.58 885,898 -0.30(-2.52%)
Jan 18, 2023 12.11 12.30 11.86 11.88 939,559 -0.17(-1.41%)
Jan 17, 2023 11.96 12.20 11.84 12.05 1,101,462 +0.05(+0.41%)
Jan 13, 2023 11.65 12.03 11.65 12.00 887,842 +0.14(+1.18%)
Jan 12, 2023 11.93 12.07 11.70 11.86 929,546 +0.08(+0.68%)
Jan 11, 2023 11.33 11.80 11.33 11.78 1,146,820 +0.49(+4.32%)
Jan 10, 2023 10.93 11.30 10.82 11.29 1,137,657 +0.26(+2.35%)
Jan 09, 2023 10.86 11.33 10.78 11.03 1,648,138 +0.24(+2.22%)
Jan 06, 2023 10.89 10.92 10.53 10.79 1,213,081 +0.00(+0.00%)
Jan 05, 2023 11.16 11.17 10.78 10.79 1,339,563 -0.50(-4.41%)
Jan 04, 2023 10.66 11.30 10.56 11.29 1,994,480 +0.80(+7.60%)
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.