Skip to main content

Digitalbridge Group Inc (NY: DBRG )

17.63 -0.55 (-3.03%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 18.70 18.82 18.00 18.18 1,845,568 -0.33(-1.78%)
Apr 12, 2024 18.43 18.59 18.16 18.51 1,919,604 -0.13(-0.70%)
Apr 11, 2024 18.30 18.65 18.23 18.64 1,826,050 +0.48(+2.64%)
Apr 10, 2024 18.21 18.39 17.95 18.16 1,615,368 -0.77(-4.07%)
Apr 09, 2024 18.52 19.00 18.47 18.93 930,146 +0.47(+2.55%)
Apr 08, 2024 18.57 18.64 18.25 18.46 761,141 +0.04(+0.22%)
Apr 05, 2024 18.20 18.55 18.04 18.42 1,042,000 +0.10(+0.55%)
Apr 04, 2024 18.92 19.05 18.31 18.32 1,482,706 -0.31(-1.66%)
Apr 03, 2024 18.68 18.80 18.26 18.63 1,627,653 -0.27(-1.43%)
Apr 02, 2024 19.04 19.12 18.58 18.90 2,014,206 -0.46(-2.38%)
Apr 01, 2024 19.26 19.49 18.87 19.36 1,751,694 +0.09(+0.47%)
Mar 28, 2024 19.30 19.18 19.17 19.27 1,516,580 +0.01(+0.05%)
Mar 27, 2024 19.08 19.32 18.86 19.26 2,217,005 +0.37(+1.96%)
Mar 26, 2024 18.77 19.02 18.61 18.89 1,366,492 +0.30(+1.61%)
Mar 25, 2024 18.65 18.80 18.49 18.59 1,037,803 +0.05(+0.27%)
Mar 22, 2024 19.24 19.40 18.42 18.54 1,682,355 -0.83(-4.28%)
Mar 21, 2024 18.69 19.38 18.43 19.37 4,579,950 +1.16(+6.37%)
Mar 20, 2024 18.33 18.61 18.04 18.21 6,813,964 -0.32(-1.73%)
Mar 19, 2024 18.43 18.61 18.31 18.53 1,573,418 +0.00(+0.00%)
Mar 18, 2024 18.49 18.74 18.20 18.53 1,820,451 +0.06(+0.32%)
Mar 15, 2024 18.43 18.76 18.35 18.47 4,364,736 -0.05(-0.27%)
Mar 14, 2024 18.46 18.71 18.34 18.52 2,138,385 +0.08(+0.43%)
Mar 13, 2024 18.31 18.61 18.30 18.44 1,419,047 +0.10(+0.54%)
Mar 12, 2024 18.32 18.62 18.19 18.34 1,918,727 +0.10(+0.55%)
Mar 11, 2024 18.33 18.63 18.19 18.24 1,118,782 -0.14(-0.76%)
Mar 08, 2024 18.20 18.98 18.09 18.38 1,727,430 +0.35(+1.94%)
Mar 07, 2024 18.32 18.40 17.94 18.03 1,629,277 -0.11(-0.61%)
Mar 06, 2024 18.59 18.67 18.07 18.14 1,951,602 -0.17(-0.93%)
Mar 05, 2024 18.18 18.53 18.00 18.31 1,643,691 -0.03(-0.16%)
Mar 04, 2024 18.54 18.73 18.16 18.34 1,214,442 -0.20(-1.08%)
Mar 01, 2024 18.40 18.84 18.26 18.54 2,351,363 +0.18(+0.98%)
Feb 29, 2024 18.47 18.73 18.25 18.36 1,616,973 +0.25(+1.38%)
Feb 28, 2024 17.78 18.15 17.54 18.11 1,919,643 +0.17(+0.95%)
Feb 27, 2024 18.31 18.52 17.94 17.94 1,971,409 -0.10(-0.55%)
Feb 26, 2024 18.99 19.07 18.03 18.04 3,027,567 -1.00(-5.25%)
Feb 23, 2024 18.95 19.27 18.89 19.04 1,758,893 +0.26(+1.38%)
Feb 22, 2024 18.51 19.23 18.30 18.78 3,794,453 +0.52(+2.85%)
Feb 21, 2024 18.14 18.69 17.97 18.26 3,396,111 -0.22(-1.19%)
Feb 20, 2024 19.96 20.37 18.19 18.48 5,390,751 -1.63(-8.10%)
Feb 16, 2024 20.07 20.49 19.93 20.11 2,651,038 -0.43(-2.09%)
Feb 15, 2024 19.96 20.78 19.95 20.54 2,075,383 +0.86(+4.37%)
Feb 14, 2024 19.54 19.86 19.30 19.68 2,087,298 +0.64(+3.36%)
Feb 13, 2024 19.77 20.01 18.86 19.04 4,108,092 -1.66(-8.02%)
Feb 12, 2024 20.29 20.98 20.21 20.70 2,635,355 +0.54(+2.68%)
Feb 09, 2024 20.14 20.29 19.94 20.16 1,241,154 +0.28(+1.41%)
Feb 08, 2024 19.22 20.09 19.11 19.88 1,521,191 +0.70(+3.65%)
Feb 07, 2024 19.41 19.41 18.93 19.18 1,060,135 -0.10(-0.52%)
Feb 06, 2024 19.31 19.48 19.09 19.28 1,355,754 -0.04(-0.21%)
Feb 05, 2024 19.55 19.56 19.23 19.32 926,784 -0.63(-3.16%)
Feb 02, 2024 19.36 20.09 19.18 19.95 1,479,435 +0.22(+1.11%)
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.