Skip to main content

Digitalbridge Group Inc (NY: DBRG )

14.03 +0.39 (+2.86%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 13.74 13.95 13.57 13.64 1,847,576 +0.21(+1.56%)
Jul 10, 2024 13.43 13.46 13.08 13.43 1,638,478 +0.03(+0.22%)
Jul 09, 2024 13.15 13.43 13.13 13.40 2,394,229 +0.29(+2.21%)
Jul 08, 2024 13.24 13.28 12.98 13.11 2,612,703 -0.05(-0.38%)
Jul 05, 2024 13.39 13.39 13.08 13.16 797,112 -0.21(-1.57%)
Jul 03, 2024 13.27 13.52 13.21 13.37 603,451 +0.16(+1.21%)
Jul 02, 2024 13.32 13.32 13.13 13.21 1,027,107 -0.05(-0.38%)
Jul 01, 2024 13.69 13.76 13.13 13.26 1,747,287 -0.44(-3.21%)
Jun 28, 2024 13.63 13.70 13.42 13.70 2,490,562 +0.23(+1.71%)
Jun 27, 2024 13.42 13.65 13.35 13.47 1,943,632 +0.16(+1.20%)
Jun 26, 2024 13.23 13.43 13.15 13.31 2,723,298 -0.01(-0.08%)
Jun 25, 2024 13.00 13.39 12.86 13.32 3,341,087 +0.35(+2.70%)
Jun 24, 2024 12.80 13.06 12.67 12.97 2,231,008 +0.25(+1.96%)
Jun 21, 2024 12.32 12.76 12.29 12.72 3,454,099 +0.41(+3.33%)
Jun 20, 2024 12.24 12.58 12.24 12.31 1,332,266 +0.01(+0.08%)
Jun 18, 2024 12.48 12.51 12.11 12.30 2,460,533 -0.19(-1.52%)
Jun 17, 2024 12.73 12.87 12.37 12.49 1,500,082 -0.26(-2.04%)
Jun 14, 2024 12.68 12.93 12.44 12.75 1,906,552 -0.09(-0.70%)
Jun 13, 2024 13.11 13.24 12.60 12.84 1,625,340 -0.24(-1.83%)
Jun 12, 2024 13.50 13.67 13.08 13.08 1,311,437 +0.05(+0.38%)
Jun 11, 2024 12.79 13.09 12.79 13.03 1,166,123 +0.16(+1.24%)
Jun 10, 2024 12.87 13.07 12.71 12.87 2,159,039 -0.07(-0.54%)
Jun 07, 2024 13.11 13.21 12.88 12.94 1,645,662 -0.40(-3.00%)
Jun 06, 2024 13.34 13.53 13.19 13.34 1,555,777 +0.09(+0.68%)
Jun 05, 2024 13.29 13.51 13.18 13.25 1,649,763 +0.00(+0.00%)
Jun 04, 2024 13.30 13.44 13.11 13.25 1,515,203 -0.14(-1.04%)
Jun 03, 2024 13.39 13.78 13.35 13.39 2,133,135 -0.24(-1.76%)
May 31, 2024 13.72 13.89 13.49 13.63 3,763,808 -0.06(-0.44%)
May 30, 2024 13.46 13.78 13.42 13.69 3,281,610 +0.31(+2.31%)
May 29, 2024 12.89 13.41 12.82 13.38 1,761,749 +0.20(+1.52%)
May 28, 2024 13.08 13.56 13.02 13.18 1,496,491 +0.23(+1.77%)
May 24, 2024 13.17 13.31 12.91 12.95 1,650,247 -0.17(-1.29%)
May 23, 2024 13.26 13.38 12.94 13.12 2,179,110 +0.03(+0.23%)
May 22, 2024 13.18 13.38 13.07 13.09 1,342,826 -0.10(-0.76%)
May 21, 2024 13.43 13.50 13.12 13.19 2,877,721 -0.32(-2.37%)
May 20, 2024 13.84 13.89 13.43 13.51 2,045,883 -0.33(-2.38%)
May 17, 2024 14.24 14.24 13.73 13.84 3,189,778 -0.33(-2.33%)
May 16, 2024 14.31 14.50 14.13 14.17 2,374,279 -0.10(-0.70%)
May 15, 2024 14.40 14.55 14.14 14.27 2,757,685 +0.17(+1.21%)
May 14, 2024 14.94 15.11 14.03 14.10 4,810,292 -0.54(-3.69%)
May 13, 2024 15.21 15.22 14.57 14.64 1,884,606 -0.30(-2.01%)
May 10, 2024 14.85 15.08 14.68 14.94 2,182,496 +0.07(+0.47%)
May 09, 2024 14.85 15.12 14.78 14.87 1,916,011 +0.11(+0.75%)
May 08, 2024 14.68 14.83 14.54 14.76 2,645,836 -0.03(-0.20%)
May 07, 2024 14.85 15.13 14.64 14.79 3,488,589 -0.05(-0.34%)
May 06, 2024 14.74 14.85 14.35 14.84 2,074,910 +0.15(+1.02%)
May 03, 2024 14.97 15.05 14.48 14.69 2,880,691 +0.16(+1.10%)
May 02, 2024 14.29 14.63 13.85 14.53 3,594,832 +0.43(+3.05%)
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.