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 (%)
Nov 30, 2023 17.49 17.64 17.16 17.24 1,777,485 -0.22(-1.26%)
Nov 29, 2023 16.85 17.53 16.85 17.46 1,954,994 +0.88(+5.30%)
Nov 28, 2023 16.63 16.77 16.44 16.58 1,321,750 -0.12(-0.72%)
Nov 27, 2023 16.36 16.84 16.15 16.70 1,010,507 +0.30(+1.83%)
Nov 24, 2023 16.34 16.54 16.26 16.40 337,981 -0.04(-0.24%)
Nov 22, 2023 16.49 16.77 16.36 16.44 747,415 +0.24(+1.48%)
Nov 21, 2023 16.37 16.37 16.01 16.20 1,121,013 -0.33(-1.99%)
Nov 20, 2023 16.62 16.78 16.48 16.53 1,038,988 -0.15(-0.90%)
Nov 17, 2023 16.40 16.73 16.33 16.68 1,040,083 +0.33(+2.02%)
Nov 16, 2023 16.83 16.91 16.17 16.35 1,005,535 -0.54(-3.19%)
Nov 15, 2023 16.75 17.27 16.66 16.89 1,197,552 +0.05(+0.30%)
Nov 14, 2023 16.26 17.00 16.26 16.84 1,925,775 +1.51(+9.84%)
Nov 13, 2023 15.37 15.47 15.08 15.33 1,679,409 -0.23(-1.48%)
Nov 10, 2023 15.33 15.64 15.14 15.56 1,054,519 +0.27(+1.76%)
Nov 09, 2023 15.75 15.85 15.24 15.29 1,267,303 -0.18(-1.16%)
Nov 08, 2023 15.70 15.83 15.44 15.47 1,303,704 -0.16(-1.02%)
Nov 07, 2023 15.81 16.06 15.37 15.63 1,641,232 -0.34(-2.13%)
Nov 06, 2023 15.99 16.04 15.58 15.97 2,328,139 -0.21(-1.30%)
Nov 03, 2023 16.66 16.98 16.15 16.18 2,874,273 -0.02(-0.12%)
Nov 02, 2023 15.16 16.34 15.06 16.20 3,384,589 +1.62(+11.10%)
Nov 01, 2023 16.04 16.19 14.06 14.58 4,494,986 -1.25(-7.89%)
Oct 31, 2023 16.14 16.38 15.67 15.83 2,069,599 -0.07(-0.44%)
Oct 30, 2023 15.60 16.02 15.60 15.90 2,636,156 +0.65(+4.26%)
Oct 27, 2023 15.87 15.91 15.19 15.25 1,592,849 -0.45(-2.86%)
Oct 26, 2023 15.34 15.80 15.10 15.70 1,568,405 +0.36(+2.34%)
Oct 25, 2023 15.29 15.54 15.09 15.34 1,785,474 -0.26(-1.66%)
Oct 24, 2023 15.41 15.76 15.35 15.60 1,115,821 +0.53(+3.51%)
Oct 23, 2023 15.37 15.46 15.00 15.07 2,049,835 -0.50(-3.21%)
Oct 20, 2023 15.61 15.99 15.48 15.57 1,264,008 -0.05(-0.32%)
Oct 19, 2023 16.20 16.35 15.62 15.62 988,378 -0.69(-4.23%)
Oct 18, 2023 16.71 16.77 16.25 16.31 1,282,636 -0.62(-3.66%)
Oct 17, 2023 16.68 17.16 16.53 16.93 1,263,692 -0.05(-0.29%)
Oct 16, 2023 16.95 17.29 16.78 16.98 1,460,507 +0.32(+1.92%)
Oct 13, 2023 16.98 17.03 16.41 16.66 1,298,804 -0.29(-1.71%)
Oct 12, 2023 17.30 17.35 16.85 16.95 1,506,216 -0.40(-2.30%)
Oct 11, 2023 16.78 17.39 16.72 17.35 1,976,733 +0.62(+3.70%)
Oct 10, 2023 16.29 16.93 16.15 16.73 1,587,180 +0.54(+3.33%)
Oct 09, 2023 15.66 16.32 15.60 16.19 1,730,036 +0.26(+1.63%)
Oct 06, 2023 15.83 16.17 15.57 15.93 1,046,323 -0.09(-0.56%)
Oct 05, 2023 15.79 16.15 15.69 16.02 1,775,226 +0.12(+0.75%)
Oct 04, 2023 16.17 16.26 15.51 15.90 2,287,406 -0.22(-1.36%)
Oct 03, 2023 16.71 16.88 15.95 16.12 1,372,361 -0.71(-4.21%)
Oct 02, 2023 17.34 17.39 16.69 16.83 1,954,699 -0.73(-4.15%)
Sep 29, 2023 17.33 17.93 17.33 17.56 1,918,330 +0.26(+1.50%)
Sep 28, 2023 17.17 17.50 16.72 17.30 3,495,933 +0.80(+4.84%)
Sep 27, 2023 16.62 16.97 16.44 16.50 2,187,645 +0.22(+1.35%)
Sep 26, 2023 16.80 17.07 16.22 16.28 1,188,418 -0.73(-4.28%)
Sep 25, 2023 16.15 17.10 16.60 17.01 1,324,910 +0.63(+3.84%)
Sep 22, 2023 16.49 16.71 16.30 16.38 993,662 +0.01(+0.06%)
Sep 21, 2023 17.00 17.11 16.19 16.37 1,902,868 -0.99(-5.69%)
Sep 20, 2023 17.65 17.78 17.08 17.36 2,350,589 -0.43(-2.41%)
Sep 19, 2023 17.91 18.08 17.63 17.79 1,468,062 -0.18(-1.00%)
Sep 18, 2023 17.83 18.07 17.57 17.97 913,121 +0.06(+0.33%)
Sep 15, 2023 18.11 18.29 17.80 17.91 2,364,795 -0.32(-1.75%)
Sep 14, 2023 17.72 18.40 17.62 18.23 1,844,509 +0.76(+4.34%)
Sep 13, 2023 17.74 17.87 17.19 17.47 1,644,030 -0.28(-1.57%)
Sep 12, 2023 17.43 17.86 17.29 17.75 1,614,376 +0.41(+2.36%)
Sep 11, 2023 17.30 17.63 16.85 17.34 2,004,990 +0.23(+1.34%)
Sep 08, 2023 17.00 17.28 16.93 17.11 1,005,789 +0.10(+0.59%)
Sep 07, 2023 16.74 17.03 16.61 17.01 1,380,125 +0.17(+1.01%)
Sep 06, 2023 17.01 17.10 16.48 16.84 879,862 -0.30(-1.75%)
Sep 05, 2023 17.08 17.30 16.98 17.14 927,411 -0.11(-0.64%)
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.