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 (%)
Sep 29, 2023 17.33 17.93 17.33 17.56 1,918,330 +0.26(+1.50%)
Sep 28, 2023 17.17 17.50 16.72 17.30 3,495,933 +0.80(+4.84%)
Sep 27, 2023 16.62 16.97 16.44 16.50 2,187,645 +0.22(+1.35%)
Sep 26, 2023 16.80 17.07 16.22 16.28 1,188,418 -0.73(-4.28%)
Sep 25, 2023 16.15 17.10 16.60 17.01 1,324,910 +0.63(+3.84%)
Sep 22, 2023 16.49 16.71 16.30 16.38 993,662 +0.01(+0.06%)
Sep 21, 2023 17.00 17.11 16.19 16.37 1,902,868 -0.99(-5.69%)
Sep 20, 2023 17.65 17.78 17.08 17.36 2,350,589 -0.43(-2.41%)
Sep 19, 2023 17.91 18.08 17.63 17.79 1,468,062 -0.18(-1.00%)
Sep 18, 2023 17.83 18.07 17.57 17.97 913,121 +0.06(+0.33%)
Sep 15, 2023 18.11 18.29 17.80 17.91 2,364,795 -0.32(-1.75%)
Sep 14, 2023 17.72 18.40 17.62 18.23 1,844,509 +0.76(+4.34%)
Sep 13, 2023 17.74 17.87 17.19 17.47 1,644,030 -0.28(-1.57%)
Sep 12, 2023 17.43 17.86 17.29 17.75 1,614,376 +0.41(+2.36%)
Sep 11, 2023 17.30 17.63 16.85 17.34 2,004,990 +0.23(+1.34%)
Sep 08, 2023 17.00 17.28 16.93 17.11 1,005,789 +0.10(+0.59%)
Sep 07, 2023 16.74 17.03 16.61 17.01 1,380,125 +0.17(+1.01%)
Sep 06, 2023 17.01 17.10 16.48 16.84 879,862 -0.30(-1.75%)
Sep 05, 2023 17.08 17.30 16.98 17.14 927,411 -0.11(-0.64%)
Sep 01, 2023 17.43 17.62 17.16 17.25 959,138 -0.14(-0.80%)
Aug 31, 2023 17.39 17.77 17.34 17.39 1,583,952 +0.12(+0.69%)
Aug 30, 2023 17.27 17.41 17.12 17.27 1,023,460 +0.01(+0.06%)
Aug 29, 2023 16.83 17.37 16.65 17.26 1,477,147 +0.56(+3.35%)
Aug 28, 2023 16.35 16.78 16.30 16.70 936,354 +0.48(+2.95%)
Aug 25, 2023 16.27 16.47 15.98 16.22 866,413 -0.02(-0.12%)
Aug 24, 2023 16.04 17.10 16.01 16.24 2,279,982 +0.20(+1.24%)
Aug 23, 2023 15.57 16.24 15.39 16.04 1,153,705 +0.48(+3.08%)
Aug 22, 2023 15.50 15.81 15.33 15.56 1,280,142 +0.16(+1.04%)
Aug 21, 2023 15.40 15.57 15.05 15.40 1,317,729 +0.03(+0.19%)
Aug 18, 2023 15.74 15.91 15.26 15.37 3,280,008 -0.60(-3.75%)
Aug 17, 2023 16.16 16.31 15.96 15.97 3,219,486 -0.18(-1.11%)
Aug 16, 2023 16.89 17.03 16.12 16.15 1,417,964 -0.80(-4.71%)
Aug 15, 2023 17.04 17.15 16.71 16.95 937,606 -0.34(-1.96%)
Aug 14, 2023 17.24 17.58 17.19 17.29 1,281,264 +0.16(+0.93%)
Aug 11, 2023 16.67 17.28 16.58 17.13 2,663,629 +0.22(+1.30%)
Aug 10, 2023 17.09 17.55 16.88 16.91 2,292,985 +0.02(+0.12%)
Aug 09, 2023 17.03 17.04 16.69 16.89 2,223,000 -0.19(-1.11%)
Aug 08, 2023 16.38 17.11 16.17 17.08 1,243,452 +0.43(+2.58%)
Aug 07, 2023 16.41 16.71 15.82 16.65 1,950,587 +0.63(+3.93%)
Aug 04, 2023 15.73 16.66 15.64 16.02 2,475,852 +0.19(+1.20%)
Aug 03, 2023 15.82 15.93 15.44 15.83 1,755,689 -0.06(-0.38%)
Aug 02, 2023 15.51 15.91 15.45 15.89 1,112,053 +0.01(+0.06%)
Aug 01, 2023 15.88 16.00 15.61 15.88 966,208 -0.11(-0.69%)
Jul 31, 2023 15.38 16.07 15.38 15.99 1,221,411 +0.61(+3.96%)
Jul 28, 2023 14.82 15.55 14.76 15.38 1,954,871 +0.82(+5.62%)
Jul 27, 2023 16.30 16.31 14.45 14.56 2,434,946 -1.58(-9.77%)
Jul 26, 2023 16.12 16.41 15.95 16.14 1,273,194 +0.06(+0.37%)
Jul 25, 2023 16.20 16.53 16.08 16.08 786,978 -0.27(-1.65%)
Jul 24, 2023 16.35 16.65 16.22 16.35 604,431 +0.07(+0.43%)
Jul 21, 2023 16.67 16.71 16.17 16.28 1,002,350 -0.22(-1.33%)
Jul 20, 2023 16.74 16.79 16.38 16.50 1,920,121 -0.41(-2.42%)
Jul 19, 2023 17.23 17.35 16.60 16.91 5,993,453 -0.05(-0.29%)
Jul 18, 2023 16.57 17.05 16.55 16.96 1,630,148 +0.41(+2.47%)
Jul 17, 2023 15.90 16.60 15.76 16.55 1,923,281 +0.65(+4.08%)
Jul 14, 2023 15.78 16.02 15.70 15.90 1,656,414 +0.13(+0.82%)
Jul 13, 2023 15.89 15.93 15.65 15.77 759,693 -0.09(-0.57%)
Jul 12, 2023 16.16 16.32 15.86 15.86 924,376 +0.16(+1.02%)
Jul 11, 2023 15.67 15.71 15.36 15.70 958,253 +0.25(+1.62%)
Jul 10, 2023 15.17 15.62 15.06 15.45 1,361,338 +0.14(+0.91%)
Jul 07, 2023 14.57 15.45 14.56 15.31 1,775,312 +0.74(+5.07%)
Jul 06, 2023 14.47 14.62 14.08 14.57 1,047,553 -0.20(-1.35%)
Jul 05, 2023 14.62 14.87 14.47 14.77 996,734 +0.04(+0.27%)
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.