Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
DigitalBridge Group Inc (DBRG-J)
DigitalBridge Group Inc (DBRG-J) Historical

DBRG-J DigitalBridge Group Inc

22.57

-0.08 (-0.35%)

Jul 19 2024 - Closed

Delayed by 15 minutes

DBRG-J Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	22.57	-0.08	-0.35%	23.39	23.39	22.57	2,520
Jul 18 2024	22.65	-0.05	-0.22%	22.71	22.83	22.64	10,602
Jul 17 2024	22.70	0.00	0.00%	22.68	22.89	22.68	9,759
Jul 16 2024	22.70	0.00	0.00%	22.92	22.92	22.59	4,306
Jul 15 2024	22.70	-0.31	-1.34%	23.31	23.40	22.70	8,661
Jul 12 2024	23.01	0.18	0.79%	22.83	23.40	22.83	10,264
Jul 11 2024	22.83	0.08	0.35%	22.93	23.28	22.80	20,030
Jul 10 2024	22.75	-0.36	-1.56%	23.11	23.19	22.74	9,487
Jul 09 2024	23.11	-0.91	-3.79%	23.58	23.58	23.10	15,271
Jul 08 2024	24.02	-0.17	-0.70%	24.29	24.35	24.02	11,403
Jul 05 2024	24.19	0.00	0.00%	24.04	24.40	24.04	17,531
Jul 03 2024	24.19	0.24	1.00%	24.07	24.25	23.88	9,945
Jul 02 2024	23.95	0.05	0.21%	24.00	24.18	23.93	5,616
Jul 01 2024	23.90	0.15	0.63%	24.00	24.13	23.64	17,802
Jun 28 2024	23.75	0.00	0.00%	23.75	23.75	23.75	0
Jun 27 2024	23.75	0.17	0.70%	23.44	23.75	23.44	8,689
Jun 26 2024	23.58	-0.17	-0.70%	23.65	23.65	23.44	4,450
Jun 25 2024	23.75	0.00	0.00%	23.68	23.75	23.56	6,330
Jun 24 2024	23.75	0.08	0.34%	23.75	23.75	23.65	8,431
Jun 21 2024	23.67	-0.06	-0.25%	23.72	23.77	23.52	3,402
Jun 20 2024	23.73	-0.11	-0.46%	23.72	23.83	23.64	3,222
Jun 18 2024	23.84	0.06	0.25%	23.60	23.84	23.60	14,068
Jun 17 2024	23.78	0.02	0.08%	23.75	23.82	23.61	10,523
Jun 14 2024	23.76	0.05	0.22%	23.78	23.83	23.75	7,833
Jun 13 2024	23.71	0.05	0.21%	23.51	23.82	23.25	3,163
Jun 12 2024	23.66	-0.05	-0.21%	23.72	23.86	23.44	15,036
Jun 11 2024	23.71	0.02	0.08%	23.75	23.75	23.61	8,527
Jun 10 2024	23.69	0.10	0.42%	23.52	23.75	23.50	7,253
Jun 07 2024	23.59	0.09	0.38%	23.12	23.63	23.08	8,947
Jun 06 2024	23.50	-0.10	-0.41%	23.68	23.68	23.45	14,886
Jun 05 2024	23.60	0.04	0.16%	23.74	23.74	23.50	4,039
Jun 04 2024	23.56	-0.21	-0.90%	23.85	23.85	23.56	34,371
Jun 03 2024	23.77	-0.09	-0.36%	23.48	23.82	23.48	9,595
May 31 2024	23.86	0.36	1.55%	23.63	23.86	23.49	22,792
May 30 2024	23.50	-0.10	-0.44%	23.65	23.65	23.35	5,810
May 29 2024	23.60	-0.04	-0.17%	23.58	23.65	23.49	3,435
May 28 2024	23.64	0.03	0.13%	23.59	23.64	23.37	9,582
May 24 2024	23.61	0.01	0.04%	23.51	23.61	23.19	8,161
May 23 2024	23.60	0.30	1.29%	23.18	23.70	23.17	21,400
May 22 2024	23.30	0.35	1.53%	23.12	23.39	23.12	20,162
May 21 2024	22.95	-0.15	-0.65%	22.91	23.01	22.88	6,075
May 20 2024	23.10	-0.13	-0.56%	22.90	23.20	22.90	10,646
May 17 2024	23.23	0.07	0.30%	23.12	23.23	22.87	10,407
May 16 2024	23.16	0.17	0.74%	22.88	23.16	22.86	8,025
May 15 2024	22.99	0.37	1.66%	22.95	23.01	22.76	14,132
May 14 2024	22.62	-0.36	-1.59%	23.05	23.10	22.62	3,652
May 13 2024	22.98	0.20	0.88%	22.89	22.99	22.66	4,922
May 10 2024	22.78	-0.19	-0.83%	23.09	23.09	22.58	8,639
May 09 2024	22.97	-0.41	-1.75%	23.18	23.18	22.81	8,828
May 08 2024	23.38	0.18	0.78%	22.94	23.38	22.66	10,004
May 07 2024	23.20	0.20	0.86%	23.07	23.45	23.03	21,708
May 06 2024	23.00	0.18	0.80%	22.81	23.15	22.80	15,004
May 03 2024	22.82	0.08	0.35%	22.68	22.90	22.46	2,443
May 02 2024	22.74	0.10	0.44%	22.70	22.77	22.50	7,733
May 01 2024	22.64	-0.06	-0.26%	22.49	22.70	22.36	18,016
Apr 30 2024	22.70	0.18	0.80%	22.70	22.86	22.30	7,753
Apr 29 2024	22.52	0.16	0.72%	22.34	22.90	22.34	2,285
Apr 26 2024	22.36	-0.23	-1.02%	22.69	22.72	22.30	10,621
Apr 25 2024	22.59	-0.05	-0.22%	22.40	22.59	22.25	3,954
Apr 24 2024	22.64	0.09	0.40%	22.58	22.64	22.40	4,319
Apr 23 2024	22.55	0.14	0.62%	22.54	22.66	22.33	5,835
Apr 22 2024	22.41	-0.46	-2.01%	22.89	22.90	22.41	13,419

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions