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 (%)
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%)
May 01, 2023 12.40 12.41 12.03 12.07 1,478,362 -0.33(-2.65%)
Apr 28, 2023 12.30 12.64 12.19 12.40 1,889,889 +0.04(+0.32%)
Apr 27, 2023 11.88 12.45 11.82 12.36 2,050,506 +0.67(+5.72%)
Apr 26, 2023 11.67 12.05 11.65 11.69 1,748,362 +0.01(+0.09%)
Apr 25, 2023 11.82 11.86 11.61 11.68 1,509,459 -0.22(-1.84%)
Apr 24, 2023 12.03 12.12 11.82 11.90 1,442,690 -0.20(-1.65%)
Apr 21, 2023 11.87 12.12 11.60 12.10 1,304,117 +0.30(+2.54%)
Apr 20, 2023 11.64 11.82 11.58 11.80 965,894 -0.07(-0.59%)
Apr 19, 2023 11.67 11.99 11.67 11.87 880,747 -0.02(-0.17%)
Apr 18, 2023 12.18 12.18 11.73 11.89 1,449,008 -0.28(-2.29%)
Apr 17, 2023 11.63 12.17 11.63 12.17 1,447,836 +0.49(+4.18%)
Apr 14, 2023 11.93 11.96 11.30 11.68 2,918,653 -0.19(-1.60%)
Apr 13, 2023 11.22 11.87 11.17 11.87 1,547,277 +0.69(+6.16%)
Apr 12, 2023 11.74 11.74 11.05 11.18 2,088,942 -0.29(-2.52%)
Apr 11, 2023 11.47 11.60 11.33 11.47 1,133,831 +0.04(+0.35%)
Apr 10, 2023 11.15 11.44 11.08 11.43 1,953,309 +0.07(+0.61%)
Apr 06, 2023 11.38 11.55 11.31 11.36 1,639,744 +0.03(+0.26%)
Apr 05, 2023 11.22 11.52 11.00 11.33 5,651,437 -0.05(-0.44%)
Apr 04, 2023 11.77 11.79 11.34 11.38 2,817,987 -0.34(-2.89%)
Apr 03, 2023 12.02 12.11 11.55 11.72 1,436,914 -0.24(-2.00%)
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%)
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.