Skip to main content

Galaxy Digital Holdings (OP: BRPHF )

10.75 +1.42 (+15.22%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.788 3.920 3.660 3.686 280,331 +0.06(+1.54%)
Sep 28, 2023 3.520 3.797 3.370 3.630 196,374 +0.11(+3.12%)
Sep 27, 2023 3.520 3.560 3.400 3.520 44,000 +0.12(+3.53%)
Sep 26, 2023 3.500 3.570 3.284 3.400 659,836 -0.12(-3.55%)
Sep 25, 2023 3.443 3.525 3.525 3.525 102,692 +0.04(+1.29%)
Sep 22, 2023 3.500 3.550 3.470 3.480 204,190 -0.03(-0.85%)
Sep 21, 2023 3.500 3.600 3.470 3.510 108,337 -0.06(-1.63%)
Sep 20, 2023 3.635 3.660 3.537 3.568 48,478 -0.05(-1.44%)
Sep 19, 2023 3.697 3.760 3.570 3.620 119,106 -0.08(-2.16%)
Sep 18, 2023 3.580 3.910 3.580 3.700 74,900 -0.05(-1.46%)
Sep 15, 2023 3.597 3.810 3.568 3.755 51,062 +0.15(+4.02%)
Sep 14, 2023 3.520 3.688 3.520 3.610 97,343 +0.08(+2.27%)
Sep 13, 2023 3.690 3.705 3.530 3.530 37,632 -0.08(-2.22%)
Sep 12, 2023 3.724 3.780 3.610 3.610 60,664 +0.05(+1.40%)
Sep 11, 2023 3.550 3.750 3.550 3.560 66,282 -0.15(-4.09%)
Sep 08, 2023 3.669 3.740 3.647 3.712 60,919 +0.03(+0.83%)
Sep 07, 2023 3.530 3.750 3.500 3.681 148,053 +0.09(+2.54%)
Sep 06, 2023 3.600 3.680 3.560 3.590 138,667 -0.03(-0.83%)
Sep 05, 2023 3.680 3.760 3.600 3.620 106,145 -0.09(-2.43%)
Sep 01, 2023 3.900 3.900 3.700 3.710 86,373 -0.13(-3.51%)
Aug 31, 2023 3.980 4.020 3.792 3.845 66,392 -0.17(-4.21%)
Aug 30, 2023 4.250 4.250 3.900 4.014 64,320 -0.06(-1.38%)
Aug 29, 2023 3.564 4.100 3.550 4.070 364,823 +0.52(+14.65%)
Aug 28, 2023 3.570 3.740 3.513 3.550 32,989 -0.02(-0.67%)
Aug 25, 2023 3.550 3.620 3.470 3.574 66,792 +0.01(+0.39%)
Aug 24, 2023 3.640 3.660 3.530 3.560 63,664 -0.10(-2.62%)
Aug 23, 2023 3.597 3.740 3.595 3.656 73,311 +0.10(+2.84%)
Aug 22, 2023 3.593 3.600 3.490 3.555 78,983 -0.01(-0.15%)
Aug 21, 2023 3.680 3.720 3.467 3.560 104,873 -0.09(-2.46%)
Aug 18, 2023 3.550 3.670 3.500 3.650 175,282 +0.08(+2.24%)
Aug 17, 2023 3.750 3.900 3.570 3.570 318,518 -0.25(-6.54%)
Aug 16, 2023 3.700 3.880 3.700 3.820 88,201 -0.04(-1.07%)
Aug 15, 2023 3.950 3.980 3.861 3.861 57,946 -0.04(-1.12%)
Aug 14, 2023 3.960 4.000 3.810 3.905 62,404 -0.10(-2.38%)
Aug 11, 2023 3.990 4.150 3.970 4.000 67,343 +0.01(+0.17%)
Aug 10, 2023 3.965 4.263 3.965 3.993 354,885 +0.01(+0.34%)
Aug 09, 2023 4.440 4.450 3.880 3.980 390,374 -0.50(-11.17%)
Aug 08, 2023 4.614 4.614 4.340 4.480 371,838 -0.15(-3.34%)
Aug 07, 2023 4.690 4.700 4.600 4.635 37,278 -0.04(-0.75%)
Aug 04, 2023 4.765 4.814 4.660 4.670 54,476 -0.10(-2.10%)
Aug 03, 2023 4.745 4.820 4.650 4.770 123,514 -0.03(-0.63%)
Aug 02, 2023 4.880 4.880 4.720 4.800 58,546 -0.09(-1.89%)
Aug 01, 2023 4.750 4.910 4.700 4.893 32,968 -0.02(-0.42%)
Jul 31, 2023 4.800 4.990 4.800 4.913 75,108 +0.12(+2.58%)
Jul 28, 2023 4.550 4.790 4.550 4.790 47,070 +0.21(+4.59%)
Jul 27, 2023 4.880 4.930 4.560 4.580 144,820 -0.30(-6.15%)
Jul 26, 2023 4.840 4.900 4.720 4.880 211,089 +0.02(+0.41%)
Jul 25, 2023 4.800 4.900 4.770 4.860 34,986 +0.08(+1.67%)
Jul 24, 2023 4.750 4.820 4.690 4.780 44,781 -0.04(-0.87%)
Jul 21, 2023 4.815 4.877 4.750 4.822 37,740 +0.08(+1.73%)
Jul 20, 2023 5.000 5.000 4.740 4.740 83,585 -0.19(-3.85%)
Jul 19, 2023 4.860 4.980 4.850 4.930 51,585 +0.04(+0.77%)
Jul 18, 2023 4.910 5.000 4.810 4.892 121,674 -0.03(-0.54%)
Jul 17, 2023 5.050 5.150 4.910 4.919 135,060 -0.18(-3.46%)
Jul 14, 2023 5.330 5.440 5.060 5.095 154,776 -0.24(-4.41%)
Jul 13, 2023 5.135 5.420 5.040 5.330 319,748 +0.28(+5.45%)
Jul 12, 2023 5.000 5.280 5.000 5.054 108,025 +0.01(+0.29%)
Jul 11, 2023 5.000 5.200 5.000 5.040 107,077 -0.09(-1.75%)
Jul 10, 2023 4.990 5.140 4.803 5.130 319,925 +0.15(+3.01%)
Jul 07, 2023 4.700 5.030 4.700 4.980 256,682 +0.24(+5.00%)
Jul 06, 2023 4.920 4.920 4.595 4.743 182,984 -0.10(-2.11%)
Jul 05, 2023 4.460 4.850 4.460 4.845 246,040 +0.40(+9.00%)
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.