Skip to main content

Digitalbridge Group Inc (NY: DBRG )

13.04 -0.05 (-0.42%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 13.19 13.38 13.07 13.10 1,341,830 -0.10(-0.76%)
May 21, 2024 13.44 13.51 13.13 13.20 2,875,587 -0.32(-2.37%)
May 20, 2024 13.85 13.90 13.44 13.52 2,044,366 -0.33(-2.38%)
May 17, 2024 14.25 14.25 13.74 13.85 3,187,412 -0.33(-2.33%)
May 16, 2024 14.32 14.51 14.14 14.18 2,372,518 -0.10(-0.70%)
May 15, 2024 14.41 14.56 14.15 14.28 2,755,640 +0.17(+1.20%)
May 14, 2024 14.95 15.12 14.04 14.11 4,806,724 -0.54(-3.69%)
May 13, 2024 15.22 15.23 14.58 14.65 1,883,208 -0.30(-2.01%)
May 10, 2024 14.86 15.09 14.70 14.95 2,180,877 +0.07(+0.47%)
May 09, 2024 14.86 15.13 14.79 14.88 1,914,590 +0.11(+0.74%)
May 08, 2024 14.69 14.85 14.55 14.77 2,643,874 -0.03(-0.20%)
May 07, 2024 14.86 15.14 14.65 14.80 3,486,001 -0.05(-0.34%)
May 06, 2024 14.75 14.86 14.36 14.85 2,073,371 +0.15(+1.02%)
May 03, 2024 14.98 15.06 14.49 14.70 2,878,554 +0.16(+1.10%)
May 02, 2024 14.30 14.64 13.87 14.54 3,592,166 +0.43(+3.05%)
May 01, 2024 15.20 15.50 13.79 14.11 11,529,901 -2.33(-14.17%)
Apr 30, 2024 16.95 16.95 16.40 16.44 2,608,024 -0.62(-3.63%)
Apr 29, 2024 16.91 17.32 16.91 17.06 2,239,598 +0.28(+1.67%)
Apr 26, 2024 17.17 17.36 16.77 16.78 1,801,003 -0.27(-1.58%)
Apr 25, 2024 16.89 17.11 16.66 17.05 11,499,759 -0.11(-0.64%)
Apr 24, 2024 17.36 17.49 17.08 17.16 1,522,214 -0.27(-1.55%)
Apr 23, 2024 17.20 17.72 17.07 17.43 1,464,323 +0.29(+1.69%)
Apr 22, 2024 16.95 17.41 16.78 17.14 1,424,141 -0.16(-0.92%)
Apr 19, 2024 17.28 17.58 17.12 17.30 1,237,931 +0.01(+0.06%)
Apr 18, 2024 17.59 17.83 17.29 17.29 2,233,704 -0.24(-1.37%)
Apr 17, 2024 17.98 18.00 17.43 17.53 1,093,987 -0.17(-0.96%)
Apr 16, 2024 18.13 18.14 17.60 17.70 1,458,917 -0.48(-2.64%)
Apr 15, 2024 18.70 18.82 18.00 18.18 1,845,568 -0.33(-1.78%)
Apr 12, 2024 18.43 18.59 18.16 18.51 1,919,604 -0.13(-0.70%)
Apr 11, 2024 18.30 18.65 18.23 18.64 1,826,050 +0.48(+2.64%)
Apr 10, 2024 18.21 18.39 17.95 18.16 1,615,368 -0.77(-4.07%)
Apr 09, 2024 18.52 19.00 18.47 18.93 930,146 +0.47(+2.55%)
Apr 08, 2024 18.57 18.64 18.25 18.46 761,141 +0.04(+0.22%)
Apr 05, 2024 18.20 18.55 18.04 18.42 1,042,000 +0.10(+0.55%)
Apr 04, 2024 18.92 19.05 18.31 18.32 1,482,706 -0.31(-1.66%)
Apr 03, 2024 18.68 18.80 18.26 18.63 1,627,653 -0.27(-1.43%)
Apr 02, 2024 19.04 19.12 18.58 18.90 2,014,206 -0.46(-2.38%)
Apr 01, 2024 19.26 19.49 18.87 19.36 1,751,694 +0.09(+0.47%)
Mar 28, 2024 19.30 19.18 19.17 19.27 1,516,580 +0.01(+0.05%)
Mar 27, 2024 19.08 19.32 18.86 19.26 2,217,005 +0.37(+1.96%)
Mar 26, 2024 18.77 19.02 18.61 18.89 1,366,492 +0.30(+1.61%)
Mar 25, 2024 18.65 18.80 18.49 18.59 1,037,803 +0.05(+0.27%)
Mar 22, 2024 19.24 19.40 18.42 18.54 1,682,355 -0.83(-4.28%)
Mar 21, 2024 18.69 19.38 18.43 19.37 4,579,950 +1.16(+6.37%)
Mar 20, 2024 18.33 18.61 18.04 18.21 6,813,964 -0.32(-1.73%)
Mar 19, 2024 18.43 18.61 18.31 18.53 1,573,418 +0.00(+0.00%)
Mar 18, 2024 18.49 18.74 18.20 18.53 1,820,451 +0.06(+0.32%)
Mar 15, 2024 18.43 18.76 18.35 18.47 4,364,736 -0.05(-0.27%)
Mar 14, 2024 18.46 18.71 18.34 18.52 2,138,385 +0.08(+0.43%)
Mar 13, 2024 18.31 18.61 18.30 18.44 1,419,047 +0.10(+0.54%)
Mar 12, 2024 18.32 18.62 18.19 18.34 1,918,727 +0.10(+0.55%)
Mar 11, 2024 18.33 18.63 18.19 18.24 1,118,782 -0.14(-0.76%)
Mar 08, 2024 18.20 18.98 18.09 18.38 1,727,430 +0.35(+1.94%)
Mar 07, 2024 18.32 18.40 17.94 18.03 1,629,277 -0.11(-0.61%)
Mar 06, 2024 18.59 18.67 18.07 18.14 1,951,602 -0.17(-0.93%)
Mar 05, 2024 18.18 18.53 18.00 18.31 1,643,691 -0.03(-0.16%)
Mar 04, 2024 18.54 18.73 18.16 18.34 1,214,442 -0.20(-1.08%)
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.