Skip to main content

Digitalbridge Group Inc (NY: DBRG )

16.53 +0.14 (+0.85%)
Streaming Delayed Price Updated: 11:32 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 16.54 16.66 16.23 16.39 1,235,649 -0.17(-1.03%)
Oct 28, 2024 17.06 17.33 16.54 16.56 3,310,832 -0.30(-1.78%)
Oct 25, 2024 16.65 17.14 16.64 16.86 2,906,638 +0.24(+1.44%)
Oct 24, 2024 15.81 16.87 15.81 16.62 2,121,164 +0.80(+5.06%)
Oct 23, 2024 16.11 16.32 15.59 15.82 1,591,807 -0.30(-1.86%)
Oct 22, 2024 16.03 16.18 15.85 16.12 1,375,471 +0.02(+0.12%)
Oct 21, 2024 16.10 16.31 15.91 16.10 1,764,223 -0.02(-0.12%)
Oct 18, 2024 15.98 16.47 15.88 16.12 1,798,613 +0.23(+1.45%)
Oct 17, 2024 15.60 15.97 15.48 15.89 2,319,878 +0.29(+1.86%)
Oct 16, 2024 15.59 15.78 15.36 15.60 1,894,553 +0.15(+0.97%)
Oct 15, 2024 15.42 15.80 15.35 15.45 1,449,588 -0.03(-0.19%)
Oct 14, 2024 15.35 15.50 15.10 15.48 1,790,535 +0.15(+0.98%)
Oct 11, 2024 14.91 15.36 14.84 15.33 2,442,256 +0.42(+2.82%)
Oct 10, 2024 14.75 14.94 14.66 14.91 1,260,769 -0.03(-0.20%)
Oct 09, 2024 14.78 14.95 14.61 14.94 2,361,339 +0.11(+0.74%)
Oct 08, 2024 14.91 15.01 14.58 14.83 3,521,173 -0.08(-0.54%)
Oct 07, 2024 15.02 15.27 14.75 14.91 3,405,832 -0.14(-0.93%)
Oct 04, 2024 14.74 15.17 14.56 15.05 3,577,719 +0.43(+2.94%)
Oct 03, 2024 14.41 14.85 14.24 14.62 4,731,575 +0.04(+0.27%)
Oct 02, 2024 13.72 14.70 13.72 14.58 5,767,786 +0.82(+5.96%)
Oct 01, 2024 14.40 14.40 13.69 13.76 1,960,491 -0.37(-2.62%)
Sep 30, 2024 14.25 14.44 14.07 14.13 10,770,953 -0.25(-1.74%)
Sep 27, 2024 14.35 14.70 14.27 14.38 1,977,825 +0.21(+1.48%)
Sep 26, 2024 14.34 14.48 14.08 14.17 1,761,903 +0.08(+0.57%)
Sep 25, 2024 14.51 14.68 14.05 14.09 2,178,762 -0.47(-3.23%)
Sep 24, 2024 14.78 14.87 14.49 14.56 2,631,034 -0.14(-0.95%)
Sep 23, 2024 14.49 14.90 14.31 14.70 3,148,048 +0.20(+1.38%)
Sep 20, 2024 14.05 14.62 13.96 14.50 5,270,718 +0.33(+2.33%)
Sep 19, 2024 14.34 14.52 13.96 14.17 2,344,481 +0.18(+1.29%)
Sep 18, 2024 14.12 14.47 13.85 13.99 1,645,766 -0.08(-0.57%)
Sep 17, 2024 14.62 14.62 13.93 14.07 2,563,999 -0.39(-2.70%)
Sep 16, 2024 14.11 14.62 13.97 14.46 3,111,291 +0.36(+2.55%)
Sep 13, 2024 14.08 14.45 13.81 14.10 3,315,080 +0.23(+1.66%)
Sep 12, 2024 13.25 13.97 13.23 13.87 6,533,544 +0.77(+5.87%)
Sep 11, 2024 12.03 13.16 11.86 13.10 4,831,628 +0.91(+7.46%)
Sep 10, 2024 11.19 12.21 11.13 12.19 5,206,488 +1.02(+9.12%)
Sep 09, 2024 11.52 11.65 11.06 11.17 2,257,587 -0.34(-2.95%)
Sep 06, 2024 11.97 12.07 11.33 11.51 2,805,075 -0.49(-4.08%)
Sep 05, 2024 12.19 12.31 11.98 12.00 2,035,208 -0.13(-1.07%)
Sep 04, 2024 12.29 12.51 12.00 12.13 1,762,678 -0.23(-1.86%)
Sep 03, 2024 12.31 12.52 12.17 12.36 1,804,897 -0.12(-0.96%)
Aug 30, 2024 12.48 12.57 12.42 12.48 2,209,375 +0.02(+0.16%)
Aug 29, 2024 12.54 12.68 12.35 12.46 1,280,107 +0.04(+0.32%)
Aug 28, 2024 12.42 12.56 12.35 12.42 1,113,665 -0.10(-0.80%)
Aug 27, 2024 12.65 12.67 12.29 12.52 1,701,129 -0.28(-2.19%)
Aug 26, 2024 12.89 12.92 12.68 12.80 1,272,120 +0.02(+0.16%)
Aug 23, 2024 12.14 12.87 12.11 12.78 2,341,986 +0.72(+5.97%)
Aug 22, 2024 12.20 12.29 11.95 12.06 1,348,918 -0.15(-1.23%)
Aug 21, 2024 12.14 12.22 11.97 12.21 2,094,373 +0.14(+1.16%)
Aug 20, 2024 12.14 12.28 12.01 12.07 1,667,659 -0.12(-0.98%)
Aug 19, 2024 12.32 12.32 12.08 12.19 1,951,765 +0.14(+1.16%)
Aug 16, 2024 12.14 12.33 11.99 12.05 1,886,024 -0.14(-1.15%)
Aug 15, 2024 12.51 12.61 12.08 12.19 1,995,993 -0.03(-0.25%)
Aug 14, 2024 12.38 12.49 12.21 12.22 2,009,282 -0.15(-1.21%)
Aug 13, 2024 12.29 12.46 12.13 12.37 1,825,180 +0.20(+1.64%)
Aug 12, 2024 12.53 12.56 12.13 12.17 1,595,700 -0.40(-3.18%)
Aug 09, 2024 13.08 13.08 12.49 12.57 2,849,208 -0.44(-3.38%)
Aug 08, 2024 13.04 13.24 12.26 13.01 2,743,814 +0.77(+6.29%)
Aug 07, 2024 12.59 12.82 12.20 12.24 2,585,032 -0.22(-1.76%)
Aug 06, 2024 12.34 13.58 12.19 12.46 1,436,409 +0.13(+1.05%)
Aug 05, 2024 12.69 12.98 12.24 12.33 2,553,918 -0.95(-7.15%)
Aug 02, 2024 13.45 13.56 13.19 13.28 1,917,530 -0.54(-3.90%)
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.