Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DBRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 11.34 | -0.64 | -5.34% | 11.98 | 12.045 | 11.23 | 2,350,823 |
| Dec 17 2024 | 11.98 | -0.07 | -0.58% | 12.00 | 12.135 | 11.85 | 2,643,470 |
| Dec 16 2024 | 12.05 | -0.20 | -1.63% | 12.24 | 12.30 | 11.925 | 2,128,580 |
| Dec 13 2024 | 12.25 | -0.12 | -0.97% | 12.38 | 12.4275 | 12.155 | 1,112,342 |
| Dec 12 2024 | 12.37 | -0.28 | -2.21% | 12.55 | 12.6799 | 12.27 | 1,342,907 |
| Dec 11 2024 | 12.65 | 0.15 | 1.20% | 12.49 | 12.68 | 12.23 | 1,690,161 |
| Dec 10 2024 | 12.50 | -0.13 | -1.03% | 12.60 | 12.64 | 12.34 | 1,583,198 |
| Dec 09 2024 | 12.63 | -0.21 | -1.64% | 12.82 | 13.17 | 12.62 | 1,381,119 |
| Dec 06 2024 | 12.84 | -0.11 | -0.85% | 13.10 | 13.21 | 12.785 | 1,250,470 |
| Dec 05 2024 | 12.95 | -0.09 | -0.69% | 13.04 | 13.15 | 12.83 | 1,922,339 |
| Dec 04 2024 | 13.04 | -0.09 | -0.69% | 13.13 | 13.30 | 12.9906 | 2,698,162 |
| Dec 03 2024 | 13.13 | -0.15 | -1.13% | 13.23 | 13.40 | 13.00 | 1,494,691 |
| Dec 02 2024 | 13.28 | 0.18 | 1.37% | 13.21 | 13.505 | 13.06 | 2,056,286 |
| Nov 29 2024 | 13.10 | 0.04 | 0.31% | 13.17 | 13.41 | 13.095 | 1,121,274 |
| Nov 27 2024 | 13.06 | 0.31 | 2.43% | 12.82 | 13.31 | 12.75 | 2,555,880 |
| Nov 26 2024 | 12.75 | -0.10 | -0.78% | 12.68 | 12.98 | 12.55 | 1,814,576 |
| Nov 25 2024 | 12.85 | 0.52 | 4.22% | 12.76 | 12.96 | 12.355 | 3,977,092 |
| Nov 22 2024 | 12.33 | 0.36 | 3.01% | 12.00 | 12.55 | 11.91 | 2,734,266 |
| Nov 21 2024 | 11.97 | 0.23 | 1.96% | 11.78 | 11.98 | 11.61 | 7,976,519 |
| Nov 20 2024 | 11.74 | -0.60 | -4.86% | 12.24 | 12.42 | 11.73 | 3,667,981 |
| Nov 19 2024 | 12.34 | -0.21 | -1.67% | 12.47 | 12.58 | 12.16 | 4,031,182 |
| Nov 18 2024 | 12.55 | -0.15 | -1.18% | 12.68 | 12.95 | 12.53 | 2,643,695 |
| Nov 15 2024 | 12.70 | 0.16 | 1.28% | 12.62 | 12.74 | 12.27 | 2,692,381 |
| Nov 14 2024 | 12.54 | 0.02 | 0.16% | 12.52 | 12.78 | 12.45 | 2,121,815 |
| Nov 13 2024 | 12.52 | 0.08 | 0.64% | 12.44 | 12.795 | 12.28 | 1,737,381 |
| Nov 12 2024 | 12.44 | -0.09 | -0.72% | 12.50 | 12.61 | 12.17 | 1,915,742 |
| Nov 11 2024 | 12.53 | 0.16 | 1.29% | 12.31 | 12.55 | 12.145 | 2,931,130 |
| Nov 08 2024 | 12.37 | -0.19 | -1.51% | 12.61 | 12.69 | 12.20 | 2,675,087 |
| Nov 07 2024 | 12.56 | -0.20 | -1.57% | 12.73 | 12.92 | 12.52 | 1,846,468 |
| Nov 06 2024 | 12.76 | 0.16 | 1.27% | 12.74 | 13.23 | 12.57 | 3,914,248 |
| Nov 05 2024 | 12.60 | 0.03 | 0.24% | 12.51 | 12.655 | 12.25 | 3,355,062 |
| Nov 04 2024 | 12.57 | -0.84 | -6.26% | 13.41 | 13.50 | 12.50 | 4,577,095 |
| Nov 01 2024 | 13.41 | -2.28 | -14.53% | 13.58 | 13.75 | 12.6201 | 10,254,392 |
| Oct 31 2024 | 15.69 | -0.44 | -2.73% | 16.13 | 16.195 | 15.655 | 2,752,370 |
| Oct 30 2024 | 16.13 | -0.26 | -1.59% | 16.41 | 16.79 | 16.12 | 1,874,114 |
| Oct 29 2024 | 16.39 | -0.17 | -1.03% | 16.54 | 16.66 | 16.225 | 1,235,649 |
| Oct 28 2024 | 16.56 | -0.30 | -1.78% | 17.06 | 17.33 | 16.54 | 3,310,782 |
| Oct 25 2024 | 16.86 | 0.24 | 1.44% | 16.65 | 17.145 | 16.64 | 2,906,638 |
| Oct 24 2024 | 16.62 | 0.80 | 5.06% | 15.81 | 16.87 | 15.81 | 2,120,664 |
| Oct 23 2024 | 15.82 | -0.30 | -1.86% | 16.11 | 16.3224 | 15.59 | 1,589,929 |
| Oct 22 2024 | 16.12 | 0.02 | 0.12% | 16.03 | 16.18 | 15.85 | 1,373,235 |
| Oct 21 2024 | 16.10 | -0.02 | -0.12% | 16.10 | 16.31 | 15.91 | 1,764,223 |
| Oct 18 2024 | 16.12 | 0.23 | 1.45% | 15.98 | 16.47 | 15.8824 | 1,794,830 |
| Oct 17 2024 | 15.89 | 0.29 | 1.86% | 15.60 | 15.97 | 15.48 | 2,319,857 |
| Oct 16 2024 | 15.60 | 0.15 | 0.97% | 15.59 | 15.78 | 15.355 | 1,894,529 |
| Oct 15 2024 | 15.45 | -0.03 | -0.19% | 15.42 | 15.80 | 15.35 | 1,449,578 |
| Oct 14 2024 | 15.48 | 0.15 | 0.98% | 15.35 | 15.49 | 15.10 | 1,790,435 |
| Oct 11 2024 | 15.33 | 0.42 | 2.82% | 14.91 | 15.36 | 14.835 | 2,442,256 |
| Oct 10 2024 | 14.91 | -0.03 | -0.20% | 14.75 | 14.94 | 14.66 | 1,260,769 |
| Oct 09 2024 | 14.94 | 0.11 | 0.74% | 14.78 | 14.95 | 14.61 | 2,361,339 |
| Oct 08 2024 | 14.83 | -0.08 | -0.54% | 14.91 | 15.01 | 14.58 | 3,521,171 |
| Oct 07 2024 | 14.91 | -0.14 | -0.93% | 15.02 | 15.265 | 14.75 | 3,405,432 |
| Oct 04 2024 | 15.05 | 0.43 | 2.94% | 14.74 | 15.17 | 14.56 | 3,574,547 |
| Oct 03 2024 | 14.62 | 0.04 | 0.27% | 14.41 | 14.85 | 14.24 | 4,731,275 |
| Oct 02 2024 | 14.58 | 0.82 | 5.96% | 13.72 | 14.70 | 13.72 | 5,767,786 |
| Oct 01 2024 | 13.76 | -0.37 | -2.62% | 14.40 | 14.40 | 13.69 | 1,960,491 |
| Sep 30 2024 | 14.13 | -0.26 | -1.81% | 14.25 | 14.44 | 14.07 | 10,770,950 |
| Sep 27 2024 | 14.39 | 0.21 | 1.48% | 14.36 | 14.71 | 14.28 | 1,974,740 |
| Sep 26 2024 | 14.18 | 0.08 | 0.57% | 14.35 | 14.4899 | 14.09 | 1,760,679 |
| Sep 25 2024 | 14.10 | -0.47 | -3.23% | 14.52 | 14.69 | 14.06 | 2,177,048 |
| Sep 24 2024 | 14.57 | -0.14 | -0.95% | 14.79 | 14.88 | 14.50 | 2,629,206 |
| Sep 23 2024 | 14.71 | 0.20 | 1.38% | 14.50 | 14.91 | 14.32 | 3,145,861 |
| Sep 20 2024 | 14.51 | 0.33 | 2.33% | 14.06 | 14.63 | 13.97 | 5,266,120 |
