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 (%)
Jan 31, 2023 13.83 15.05 13.83 14.75 3,426,761 +0.95(+6.86%)
Jan 30, 2023 13.27 14.06 13.24 13.80 1,601,722 +0.35(+2.59%)
Jan 27, 2023 13.30 13.62 13.28 13.46 1,023,989 +0.12(+0.90%)
Jan 26, 2023 13.20 13.35 13.01 13.34 1,207,334 +0.39(+3.00%)
Jan 25, 2023 12.58 13.00 12.45 12.95 2,000,077 +0.18(+1.41%)
Jan 24, 2023 12.13 12.89 11.99 12.77 3,848,592 +0.64(+5.26%)
Jan 23, 2023 11.85 12.15 11.75 12.13 733,293 +0.23(+1.93%)
Jan 20, 2023 11.67 11.97 11.38 11.90 1,243,097 +0.32(+2.75%)
Jan 19, 2023 11.71 11.79 11.51 11.58 885,898 -0.30(-2.52%)
Jan 18, 2023 12.11 12.30 11.86 11.88 939,559 -0.17(-1.41%)
Jan 17, 2023 11.96 12.20 11.84 12.05 1,101,462 +0.05(+0.41%)
Jan 13, 2023 11.65 12.03 11.65 12.00 887,842 +0.14(+1.18%)
Jan 12, 2023 11.93 12.07 11.70 11.86 929,546 +0.08(+0.68%)
Jan 11, 2023 11.33 11.80 11.33 11.78 1,146,820 +0.49(+4.32%)
Jan 10, 2023 10.93 11.30 10.82 11.29 1,137,657 +0.26(+2.35%)
Jan 09, 2023 10.86 11.33 10.78 11.03 1,648,138 +0.24(+2.22%)
Jan 06, 2023 10.89 10.92 10.53 10.79 1,213,081 +0.00(+0.00%)
Jan 05, 2023 11.16 11.17 10.78 10.79 1,339,563 -0.50(-4.41%)
Jan 04, 2023 10.66 11.30 10.56 11.29 1,994,480 +0.80(+7.60%)
Jan 03, 2023 11.06 11.32 10.45 10.50 2,480,581 -0.41(-3.75%)
Dec 30, 2022 10.92 11.15 10.72 10.90 1,481,299 -0.19(-1.71%)
Dec 29, 2022 10.44 11.10 10.40 11.09 1,766,963 +0.72(+6.92%)
Dec 28, 2022 10.71 10.85 10.35 10.38 1,931,160 -0.28(-2.62%)
Dec 27, 2022 10.97 11.01 10.58 10.65 1,272,371 -0.38(-3.43%)
Dec 23, 2022 10.95 11.15 10.87 11.03 1,396,845 +0.00(+0.00%)
Dec 22, 2022 11.00 11.13 10.66 11.03 1,725,378 -0.16(-1.42%)
Dec 21, 2022 11.19 11.42 11.01 11.19 1,461,889 +0.05(+0.45%)
Dec 20, 2022 11.01 11.30 10.92 11.14 2,248,969 +0.02(+0.18%)
Dec 19, 2022 12.05 12.05 11.07 11.12 2,377,095 -0.99(-8.14%)
Dec 16, 2022 12.47 12.49 11.81 12.11 3,601,624 -0.62(-4.85%)
Dec 15, 2022 12.93 13.08 12.66 12.73 1,094,687 -0.55(-4.13%)
Dec 14, 2022 12.96 13.55 12.96 13.27 2,463,324 +0.21(+1.60%)
Dec 13, 2022 13.23 13.37 12.73 13.06 1,978,483 +0.61(+4.88%)
Dec 12, 2022 12.56 12.62 12.18 12.46 1,370,345 -0.10(-0.79%)
Dec 09, 2022 12.45 12.71 12.14 12.56 1,395,208 -0.02(-0.16%)
Dec 08, 2022 12.73 13.09 12.54 12.58 1,128,407 -0.10(-0.78%)
Dec 07, 2022 12.89 13.06 12.52 12.68 1,845,033 -0.25(-1.93%)
Dec 06, 2022 13.84 13.90 12.90 12.92 1,761,321 -0.98(-7.02%)
Dec 05, 2022 13.97 14.06 13.75 13.90 1,147,389 -0.33(-2.31%)
Dec 02, 2022 13.87 14.39 13.78 14.23 902,903 +0.09(+0.63%)
Dec 01, 2022 14.41 14.70 13.90 14.14 2,644,490 -0.23(-1.59%)
Nov 30, 2022 13.85 14.39 13.69 14.37 8,684,655 +0.43(+3.07%)
Nov 29, 2022 14.35 14.53 13.91 13.94 2,264,490 -0.37(-2.58%)
Nov 28, 2022 15.04 15.24 14.29 14.31 1,085,497 -1.00(-6.51%)
Nov 25, 2022 14.70 15.35 14.70 15.30 616,182 +0.52(+3.50%)
Nov 23, 2022 14.39 14.80 14.31 14.79 782,798 +0.31(+2.13%)
Nov 22, 2022 14.39 14.49 14.21 14.48 1,223,717 +0.04(+0.28%)
Nov 21, 2022 14.79 14.85 14.40 14.44 1,364,736 -0.47(-3.14%)
Nov 18, 2022 15.13 15.22 14.60 14.91 1,240,635 +0.28(+1.91%)
Nov 17, 2022 14.70 14.76 14.27 14.63 1,276,450 -0.36(-2.39%)
Nov 16, 2022 14.98 15.05 14.76 14.99 2,092,684 -0.20(-1.31%)
Nov 15, 2022 14.60 15.26 14.52 15.19 3,559,763 +0.96(+6.72%)
Nov 14, 2022 14.24 14.38 13.63 14.23 2,034,508 -0.29(-1.99%)
Nov 11, 2022 14.25 14.58 14.07 14.52 1,735,255 +0.47(+3.33%)
Nov 10, 2022 12.84 14.12 12.77 14.05 2,650,942 +2.11(+17.68%)
Nov 09, 2022 11.92 12.07 11.71 11.94 1,281,863 -0.17(-1.40%)
Nov 08, 2022 12.15 12.33 11.86 12.11 1,264,556 -0.10(-0.82%)
Nov 07, 2022 12.45 12.54 11.94 12.21 1,703,799 -0.17(-1.37%)
Nov 04, 2022 13.47 13.47 12.03 12.38 1,462,379 -0.60(-4.61%)
Nov 03, 2022 12.62 13.14 12.36 12.97 1,995,013 +0.08(+0.62%)
Nov 02, 2022 13.48 12.89 1,484,067 -0.68(-4.99%)
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.