Skip to main content

Digitalbridge Group Inc (NY: DBRG )

14.18 +0.18 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 16.13 16.37 15.66 15.82 2,071,136 -0.07(-0.44%)
Oct 30, 2023 15.59 16.01 15.59 15.89 2,638,113 +0.65(+4.26%)
Oct 27, 2023 15.86 15.90 15.18 15.24 1,594,032 -0.45(-2.86%)
Oct 26, 2023 15.33 15.79 15.09 15.69 1,569,569 +0.36(+2.34%)
Oct 25, 2023 15.28 15.53 15.08 15.33 1,786,800 -0.26(-1.67%)
Oct 24, 2023 15.40 15.75 15.34 15.59 1,116,650 +0.53(+3.51%)
Oct 23, 2023 15.36 15.45 14.99 15.06 2,051,357 -0.50(-3.21%)
Oct 20, 2023 15.60 15.98 15.47 15.56 1,264,947 -0.05(-0.32%)
Oct 19, 2023 16.19 16.34 15.61 15.61 989,111 -0.69(-4.23%)
Oct 18, 2023 16.70 16.76 16.23 16.30 1,283,588 -0.62(-3.66%)
Oct 17, 2023 16.67 17.15 16.52 16.92 1,264,630 -0.05(-0.29%)
Oct 16, 2023 16.94 17.28 16.77 16.97 1,461,591 +0.32(+1.92%)
Oct 13, 2023 16.97 17.02 16.40 16.65 1,299,768 -0.29(-1.71%)
Oct 12, 2023 17.29 17.34 16.84 16.94 1,507,334 -0.40(-2.30%)
Oct 11, 2023 16.77 17.37 16.71 17.34 1,978,200 +0.62(+3.70%)
Oct 10, 2023 16.28 16.92 16.14 16.72 1,588,358 +0.54(+3.33%)
Oct 09, 2023 15.65 16.31 15.59 16.18 1,731,320 +0.26(+1.63%)
Oct 06, 2023 15.82 16.16 15.56 15.92 1,047,099 -0.09(-0.56%)
Oct 05, 2023 15.78 16.14 15.68 16.01 1,776,544 +0.12(+0.75%)
Oct 04, 2023 16.16 16.25 15.50 15.89 2,289,104 -0.22(-1.36%)
Oct 03, 2023 16.70 16.87 15.94 16.11 1,373,380 -0.71(-4.21%)
Oct 02, 2023 17.33 17.38 16.67 16.82 1,956,150 -0.73(-4.15%)
Sep 29, 2023 17.32 17.92 17.32 17.55 1,919,754 +0.26(+1.50%)
Sep 28, 2023 17.16 17.49 16.70 17.29 3,498,528 +0.80(+4.84%)
Sep 27, 2023 16.61 16.95 16.43 16.49 2,189,269 +0.22(+1.35%)
Sep 26, 2023 16.79 17.06 16.21 16.27 1,189,300 -0.73(-4.28%)
Sep 25, 2023 16.14 17.09 16.58 17.00 1,325,894 +0.63(+3.84%)
Sep 22, 2023 16.48 16.70 16.29 16.37 994,400 +0.01(+0.06%)
Sep 21, 2023 16.99 17.10 16.18 16.36 1,904,280 -0.99(-5.69%)
Sep 20, 2023 17.64 17.77 17.07 17.35 2,352,335 -0.43(-2.41%)
Sep 19, 2023 17.90 18.06 17.62 17.78 1,469,152 -0.18(-1.00%)
Sep 18, 2023 17.82 18.06 17.56 17.96 913,799 +0.06(+0.33%)
Sep 15, 2023 18.10 18.28 17.79 17.90 2,366,550 -0.32(-1.75%)
Sep 14, 2023 17.71 18.39 17.61 18.22 1,845,878 +0.76(+4.34%)
Sep 13, 2023 17.73 17.86 17.17 17.46 1,645,251 -0.28(-1.57%)
Sep 12, 2023 17.42 17.85 17.28 17.74 1,615,575 +0.41(+2.36%)
Sep 11, 2023 17.29 17.62 16.84 17.33 2,006,479 +0.23(+1.34%)
Sep 08, 2023 16.99 17.27 16.92 17.10 1,006,535 +0.10(+0.59%)
Sep 07, 2023 16.73 17.02 16.60 17.00 1,381,149 +0.17(+1.01%)
Sep 06, 2023 17.00 17.09 16.47 16.83 880,515 -0.30(-1.75%)
Sep 05, 2023 17.07 17.28 16.97 17.13 928,099 -0.11(-0.64%)
Sep 01, 2023 17.42 17.61 17.15 17.24 959,850 -0.14(-0.80%)
Aug 31, 2023 17.38 17.76 17.33 17.38 1,585,128 +0.12(+0.69%)
Aug 30, 2023 17.26 17.40 17.11 17.26 1,024,220 +0.01(+0.06%)
Aug 29, 2023 16.82 17.36 16.64 17.25 1,478,243 +0.56(+3.35%)
Aug 28, 2023 16.34 16.77 16.29 16.69 937,049 +0.48(+2.95%)
Aug 25, 2023 16.26 16.46 15.97 16.21 867,056 -0.02(-0.12%)
Aug 24, 2023 16.03 17.09 16.00 16.23 2,281,674 +0.20(+1.24%)
Aug 23, 2023 15.56 16.23 15.38 16.03 1,154,561 +0.48(+3.08%)
Aug 22, 2023 15.49 15.80 15.32 15.55 1,281,092 +0.16(+1.04%)
Aug 21, 2023 15.39 15.56 15.04 15.39 1,318,707 +0.03(+0.19%)
Aug 18, 2023 15.73 15.90 15.25 15.36 3,282,443 -0.60(-3.75%)
Aug 17, 2023 16.15 16.30 15.95 15.96 3,221,876 -0.18(-1.11%)
Aug 16, 2023 16.88 17.02 16.11 16.14 1,419,017 -0.80(-4.71%)
Aug 15, 2023 17.03 17.14 16.69 16.94 938,302 -0.34(-1.96%)
Aug 14, 2023 17.23 17.57 17.18 17.28 1,282,215 +0.16(+0.93%)
Aug 11, 2023 16.66 17.26 16.57 17.12 2,665,606 +0.22(+1.30%)
Aug 10, 2023 17.08 17.54 16.87 16.90 2,294,687 +0.02(+0.12%)
Aug 09, 2023 17.02 17.02 16.68 16.88 2,224,651 -0.19(-1.11%)
Aug 08, 2023 16.37 17.10 16.16 17.07 1,244,375 +0.43(+2.58%)
Aug 07, 2023 16.40 16.70 15.81 16.64 1,952,035 +0.63(+3.92%)
Aug 04, 2023 15.72 16.65 15.63 16.01 2,477,690 +0.19(+1.20%)
Aug 03, 2023 15.81 15.92 15.43 15.82 1,756,992 -0.06(-0.38%)
Aug 02, 2023 15.50 15.90 15.44 15.88 1,112,879 +0.01(+0.06%)
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.