Skip to main content

Digitalbridge Group Inc (NY: DBRG )

19.21 -0.05 (-0.26%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 12.27 12.53 12.21 12.43 4,734,118 +0.04(+0.32%)
May 30, 2023 12.68 13.15 12.18 12.39 4,095,639 +0.07(+0.57%)
May 26, 2023 11.39 12.39 11.38 12.32 2,131,770 +0.97(+8.52%)
May 25, 2023 11.19 11.43 11.17 11.35 1,373,949 +0.28(+2.52%)
May 24, 2023 11.23 11.29 10.95 11.07 1,701,119 -0.31(-2.72%)
May 23, 2023 11.27 11.93 11.27 11.38 1,696,404 +0.12(+1.06%)
May 22, 2023 11.11 11.33 10.83 11.26 1,286,866 +0.26(+2.36%)
May 19, 2023 11.10 11.13 10.90 11.00 1,628,603 +0.09(+0.82%)
May 18, 2023 10.71 10.96 10.63 10.91 845,349 +0.07(+0.64%)
May 17, 2023 10.53 10.89 10.36 10.84 973,948 +0.39(+3.72%)
May 16, 2023 10.68 10.78 10.44 10.45 866,333 -0.40(-3.68%)
May 15, 2023 10.96 11.12 10.83 10.85 1,067,223 -0.05(-0.46%)
May 12, 2023 11.00 11.00 10.55 10.90 778,238 -0.04(-0.36%)
May 11, 2023 10.95 11.06 10.75 10.94 639,445 -0.20(-1.79%)
May 10, 2023 11.27 11.27 10.94 11.14 677,578 +0.19(+1.73%)
May 09, 2023 11.00 11.07 10.73 10.95 689,161 -0.25(-2.23%)
May 08, 2023 11.03 11.23 10.78 11.20 1,223,661 +0.21(+1.91%)
May 05, 2023 10.89 11.08 10.72 10.99 1,389,774 +0.34(+3.18%)
May 04, 2023 10.57 10.89 10.28 10.65 1,851,342 -0.08(-0.74%)
May 03, 2023 10.47 11.26 10.18 10.73 2,796,108 -0.94(-8.03%)
May 02, 2023 11.88 12.03 11.49 11.67 2,031,626 -0.40(-3.31%)
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.