Skip to main content

Galaxy Digital Holdings (OP: BRPHF )

9.520 +0.550 (+6.13%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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%)
Jul 03, 2023 4.340 4.450 4.225 4.445 112,197 +0.11(+2.42%)
Jun 30, 2023 4.220 4.490 4.050 4.340 181,457 +0.06(+1.30%)
Jun 29, 2023 4.050 4.300 4.050 4.284 117,514 +0.15(+3.73%)
Jun 28, 2023 3.800 4.155 3.800 4.130 103,943 +0.16(+4.03%)
Jun 27, 2023 3.860 3.990 3.755 3.970 118,712 +0.23(+6.15%)
Jun 26, 2023 3.900 4.015 3.740 3.740 178,379 -0.16(-4.10%)
Jun 23, 2023 3.870 3.990 3.750 3.900 131,376 +0.03(+0.84%)
Jun 22, 2023 3.820 3.910 3.722 3.868 96,897 +0.05(+1.24%)
Jun 21, 2023 3.740 4.000 3.725 3.820 198,529 +0.16(+4.37%)
Jun 20, 2023 3.210 3.701 3.210 3.660 160,810 +0.52(+16.56%)
Jun 16, 2023 3.330 3.365 3.090 3.140 195,804 -0.20(-5.99%)
Jun 15, 2023 3.260 3.380 3.260 3.340 98,214 -0.59(-15.07%)
May 08, 2023 3.842 3.990 3.760 3.933 105,999 -0.02(-0.44%)
May 05, 2023 3.560 4.000 3.560 3.950 97,607 +0.37(+10.34%)
May 04, 2023 3.540 3.710 3.540 3.580 36,480 +0.03(+0.84%)
May 03, 2023 3.590 3.700 3.550 3.550 23,258 -0.12(-3.27%)
May 02, 2023 3.650 3.710 3.560 3.670 92,619 -0.04(-1.18%)
May 01, 2023 3.590 3.750 3.570 3.714 70,562 +0.01(+0.37%)
Apr 28, 2023 3.780 3.780 3.660 3.700 52,990 -0.09(-2.37%)
Apr 27, 2023 3.630 3.790 3.540 3.790 110,421 +0.24(+6.76%)
Apr 26, 2023 3.600 3.780 3.520 3.550 103,991 +0.16(+4.72%)
Apr 25, 2023 3.350 3.480 3.300 3.390 123,889 -0.05(-1.46%)
Apr 24, 2023 3.500 3.650 3.360 3.440 283,571 -0.10(-2.95%)
Apr 21, 2023 3.710 3.755 3.510 3.545 108,182 -0.19(-4.96%)
Apr 20, 2023 3.760 3.820 3.670 3.730 65,227 -0.11(-2.80%)
Apr 19, 2023 4.003 4.003 3.800 3.837 118,605 -0.27(-6.56%)
Apr 18, 2023 4.130 4.270 4.010 4.107 82,379 +0.01(+0.16%)
Apr 17, 2023 4.180 4.260 3.970 4.100 135,303 -0.08(-1.91%)
Apr 14, 2023 4.404 4.500 4.130 4.180 128,000 -0.20(-4.57%)
Apr 13, 2023 4.250 4.400 4.139 4.380 211,378 +0.30(+7.22%)
Apr 12, 2023 4.100 4.480 4.075 4.085 91,176 -0.21(-4.78%)
Apr 11, 2023 4.030 4.300 4.030 4.290 340,506 +0.30(+7.52%)
Apr 10, 2023 3.730 3.990 3.650 3.990 109,844 +0.22(+5.84%)
Apr 06, 2023 3.850 3.880 3.741 3.770 61,968 -0.08(-2.13%)
Apr 05, 2023 3.830 4.040 3.798 3.852 55,492 -0.19(-4.65%)
Apr 04, 2023 4.010 4.093 3.909 4.040 70,482 +0.04(+1.13%)
Apr 03, 2023 3.883 4.010 3.768 3.995 170,182 +0.18(+4.58%)
Mar 31, 2023 3.595 4.000 3.595 3.820 143,906 +0.06(+1.60%)
Mar 30, 2023 3.660 3.810 3.480 3.760 112,847 +0.21(+6.03%)
Mar 29, 2023 3.100 3.560 3.100 3.546 229,042 +0.47(+15.41%)
Mar 28, 2023 2.900 3.090 2.876 3.072 237,960 +0.11(+3.80%)
Mar 27, 2023 2.900 3.011 2.860 2.960 68,980 -0.03(-1.13%)
Mar 24, 2023 3.120 3.120 2.910 2.994 164,282 -0.13(-4.05%)
Mar 23, 2023 3.060 3.340 3.060 3.120 296,040 -0.08(-2.55%)
Mar 22, 2023 3.530 3.530 3.202 3.202 312,844 -0.29(-8.43%)
Mar 21, 2023 3.300 3.505 3.300 3.497 83,430 +0.16(+4.70%)
Mar 20, 2023 3.500 3.560 3.290 3.340 223,842 -0.13(-3.62%)
Mar 17, 2023 3.433 3.520 3.303 3.465 188,078 +0.25(+7.74%)
Mar 16, 2023 3.000 3.250 3.000 3.216 63,456 +0.15(+4.93%)
Mar 15, 2023 3.350 3.350 3.010 3.065 98,377 -0.23(-7.12%)
Mar 14, 2023 3.200 3.350 3.060 3.300 268,544 +0.29(+9.82%)
Mar 13, 2023 2.970 3.139 2.812 3.005 378,919 +0.23(+8.09%)
Mar 10, 2023 2.830 2.870 2.604 2.780 157,734 +0.03(+1.09%)
Mar 09, 2023 3.080 3.080 2.747 2.750 241,873 -0.25(-8.33%)
Mar 08, 2023 3.025 3.090 2.980 3.000 43,426 -0.07(-2.28%)
Mar 07, 2023 3.280 3.280 3.020 3.070 94,150 -0.22(-6.78%)
Mar 06, 2023 3.300 3.480 3.260 3.293 43,621 -0.00(-0.05%)
Mar 03, 2023 3.325 3.380 3.235 3.295 120,716 -0.10(-3.09%)
Mar 02, 2023 3.380 3.460 3.226 3.400 244,674 -0.12(-3.41%)
Mar 01, 2023 3.545 3.578 3.452 3.520 42,839 +0.04(+1.15%)
Feb 28, 2023 3.540 3.607 3.458 3.480 76,140 -0.02(-0.71%)
Feb 27, 2023 3.475 3.620 3.416 3.505 132,600 -0.02(-0.65%)
Feb 24, 2023 3.610 3.785 3.460 3.528 190,241 -0.31(-8.13%)
Feb 23, 2023 3.750 3.910 3.670 3.840 105,306 +0.16(+4.35%)
Feb 22, 2023 3.930 3.930 3.640 3.680 204,745 -0.15(-3.92%)
Feb 21, 2023 4.270 4.280 3.830 3.830 99,841 -0.43(-10.09%)
Feb 17, 2023 3.680 4.280 3.575 4.260 184,758 +0.61(+16.64%)
Feb 16, 2023 3.550 3.770 3.320 3.652 296,108 +0.26(+7.74%)
Feb 15, 2023 3.370 3.524 3.347 3.390 307,696 +0.06(+1.80%)
Feb 14, 2023 3.310 3.480 3.220 3.330 152,989 +0.03(+0.91%)
Feb 13, 2023 3.450 3.500 3.300 3.300 102,416 -0.15(-4.35%)
Feb 10, 2023 3.758 3.880 3.450 3.450 175,789 -0.29(-7.64%)
Feb 09, 2023 4.150 4.315 3.720 3.735 167,290 -0.35(-8.46%)
Feb 08, 2023 4.330 4.330 3.970 4.081 49,071 +0.05(+1.26%)
Feb 07, 2023 4.050 4.060 3.850 4.030 41,040 -0.04(-1.10%)
Feb 06, 2023 4.025 4.140 3.830 4.075 116,349 +0.08(+2.13%)
Feb 03, 2023 3.870 4.307 3.838 3.990 127,280 -0.01(-0.25%)
Feb 02, 2023 4.000 4.140 3.860 4.000 533,374 +0.03(+0.67%)
Feb 01, 2023 3.860 4.027 3.745 3.974 94,676 +0.14(+3.75%)
Jan 31, 2023 3.700 3.875 3.700 3.830 89,061 +0.06(+1.59%)
Jan 30, 2023 3.760 3.910 3.750 3.770 214,759 -0.11(-2.84%)
Jan 27, 2023 3.900 3.990 3.840 3.880 73,183 -0.04(-1.02%)
Jan 26, 2023 4.100 4.250 3.897 3.920 94,328 -0.15(-3.64%)
Jan 25, 2023 4.020 4.120 3.900 4.068 31,615 -0.02(-0.53%)
Jan 24, 2023 4.180 4.180 4.030 4.090 156,205 -0.06(-1.45%)
Jan 23, 2023 3.920 4.251 3.920 4.150 106,484 +0.16(+4.01%)
Jan 20, 2023 3.800 4.020 3.770 3.990 77,813 +0.16(+4.20%)
Jan 19, 2023 3.715 3.900 3.700 3.829 62,165 +0.10(+2.56%)
Jan 18, 2023 4.160 4.160 3.734 3.734 187,818 -0.36(-8.71%)
Jan 17, 2023 3.810 4.190 3.810 4.090 538,984 +0.09(+2.25%)
Jan 13, 2023 3.900 4.050 3.840 4.000 179,561 +0.07(+1.72%)
Jan 12, 2023 3.700 4.060 3.700 3.932 152,651 +0.19(+5.14%)
Jan 11, 2023 3.790 3.850 3.670 3.740 195,550 -0.03(-0.80%)
Jan 10, 2023 3.570 3.800 3.210 3.770 104,103 +0.32(+9.28%)
Jan 09, 2023 3.480 3.572 3.325 3.450 111,470 +0.23(+6.98%)
Jan 06, 2023 2.950 3.235 2.950 3.225 105,134 +0.06(+2.06%)
Jan 05, 2023 3.300 3.333 3.070 3.160 76,278 -0.19(-5.67%)
Jan 04, 2023 3.005 3.380 3.005 3.350 170,904 +0.43(+14.53%)
Jan 03, 2023 2.750 3.001 2.750 2.925 110,979 +0.09(+3.14%)
Dec 30, 2022 2.640 2.880 2.640 2.836 371,994 -0.04(-1.36%)
Dec 29, 2022 2.430 3.000 2.430 2.875 273,017 +0.35(+13.64%)
Dec 28, 2022 2.490 2.650 2.450 2.530 395,971 +0.01(+0.60%)
Dec 27, 2022 2.600 2.600 2.500 2.515 161,387 -0.08(-3.27%)
Dec 23, 2022 2.550 2.670 2.550 2.600 285,232 -0.06(-2.26%)
Dec 22, 2022 2.820 3.000 2.579 2.660 544,834 -0.36(-11.84%)
Dec 21, 2022 2.850 3.102 2.810 3.017 540,165 +0.17(+6.05%)
Dec 20, 2022 2.780 3.001 2.780 2.845 283,578 -0.01(-0.52%)
Dec 19, 2022 2.740 3.025 2.740 2.860 152,588 -0.07(-2.39%)
Dec 16, 2022 2.950 2.975 2.840 2.930 132,182 -0.02(-0.68%)
Dec 15, 2022 2.825 3.000 2.770 2.950 57,707 -0.05(-1.78%)
Dec 14, 2022 2.945 3.100 2.945 3.003 152,494 +0.03(+1.13%)
Dec 13, 2022 3.000 3.309 2.930 2.970 228,180 -0.04(-1.49%)
Dec 12, 2022 2.780 3.053 2.780 3.015 67,384 -0.02(-0.82%)
Dec 09, 2022 3.270 3.270 2.958 3.040 115,865 -0.09(-3.03%)
Dec 08, 2022 3.050 3.250 3.040 3.135 45,056 +0.10(+3.29%)
Dec 07, 2022 2.979 3.070 2.889 3.035 156,800 +0.03(+1.16%)
Dec 06, 2022 3.050 3.050 2.910 3.000 154,789 -0.03(-0.99%)
Dec 05, 2022 3.080 3.250 3.000 3.030 148,774 -0.18(-5.61%)
Dec 02, 2022 3.300 3.300 3.092 3.210 153,615 -0.08(-2.43%)
Dec 01, 2022 3.190 3.360 3.124 3.290 121,597 +0.12(+3.79%)
Nov 30, 2022 3.130 3.190 2.860 3.170 198,340 +0.27(+9.31%)
Nov 29, 2022 2.900 2.960 2.850 2.900 101,452 +0.00(+0.00%)
Nov 28, 2022 2.700 2.970 2.700 2.900 129,345 -0.07(-2.36%)
Nov 25, 2022 3.050 3.050 2.950 2.970 40,911 -0.08(-2.78%)
Nov 23, 2022 3.170 3.200 2.950 3.055 137,209 -0.09(-2.83%)
Nov 22, 2022 3.160 3.200 2.950 3.144 191,748 +0.18(+5.96%)
Nov 21, 2022 2.929 3.040 2.770 2.967 124,575 -0.03(-1.10%)
Nov 18, 2022 2.900 3.040 2.854 3.000 142,932 +0.05(+1.69%)
Nov 17, 2022 2.700 2.950 2.700 2.950 156,973 +0.08(+2.97%)
Nov 16, 2022 2.860 3.014 2.780 2.865 295,781 -0.16(-5.32%)
Nov 15, 2022 3.051 3.340 3.000 3.026 168,427 +0.11(+3.63%)
Nov 14, 2022 2.870 3.170 2.845 2.920 286,923 -0.23(-7.30%)
Nov 11, 2022 3.382 3.570 3.070 3.150 335,086 -0.35(-10.00%)
Nov 10, 2022 3.000 3.520 2.960 3.500 884,226 +0.59(+20.27%)
Nov 09, 2022 3.150 3.150 2.696 2.910 916,909 -0.55(-15.90%)
Nov 08, 2022 3.997 4.140 3.450 3.460 736,302 -0.69(-16.63%)
Nov 07, 2022 4.500 4.500 4.070 4.150 268,921 -0.17(-3.94%)
Nov 04, 2022 4.370 4.626 4.220 4.320 225,669 -0.04(-0.92%)
Nov 03, 2022 4.580 4.580 4.279 4.360 134,732 -0.12(-2.68%)
Nov 02, 2022 4.520 4.810 4.465 4.480 134,904 -0.27(-5.68%)
Nov 01, 2022 5.005 5.050 4.637 4.750 140,598 -0.10(-2.06%)
Oct 31, 2022 4.975 5.180 4.800 4.850 89,459 -0.25(-4.90%)
Oct 28, 2022 5.068 5.250 4.878 5.100 221,624 +0.13(+2.62%)
Oct 27, 2022 5.297 5.300 4.931 4.970 206,370 -0.25(-4.79%)
Oct 26, 2022 5.030 5.665 5.030 5.220 166,202 -0.09(-1.69%)
Oct 25, 2022 5.225 5.490 5.225 5.310 75,362 +0.18(+3.56%)
Oct 24, 2022 5.055 5.220 5.000 5.128 106,945 +0.02(+0.34%)
Oct 21, 2022 4.500 5.150 4.350 5.110 101,887 +0.57(+12.56%)
Oct 20, 2022 4.665 4.840 4.520 4.540 62,516 +0.05(+1.22%)
Oct 19, 2022 4.645 4.645 4.420 4.486 23,754 -0.04(-0.98%)
Oct 18, 2022 4.540 4.840 4.530 4.530 86,919 -0.05(-1.20%)
Oct 17, 2022 4.440 4.710 4.440 4.585 140,480 +0.22(+5.04%)
Oct 14, 2022 4.500 4.680 4.330 4.365 76,913 -0.24(-5.26%)
Oct 13, 2022 4.800 4.800 4.376 4.607 114,729 -0.24(-5.01%)
Oct 12, 2022 4.909 5.019 4.815 4.850 26,502 +0.03(+0.62%)
Oct 11, 2022 4.450 4.983 4.450 4.820 80,103 +0.07(+1.47%)
Oct 10, 2022 4.700 4.890 4.600 4.750 85,751 -0.15(-3.06%)
Oct 07, 2022 5.000 5.030 4.792 4.900 53,288 -0.23(-4.48%)
Oct 06, 2022 5.013 5.180 4.970 5.130 59,812 +0.06(+1.24%)
Oct 05, 2022 4.760 5.165 4.760 5.067 50,879 -0.08(-1.61%)
Oct 04, 2022 4.725 5.150 4.725 5.150 201,475 +0.64(+14.25%)
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.