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 (%)
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 18.62 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%)
Mar 01, 2024 18.40 18.84 18.26 18.54 2,351,363 +0.18(+0.98%)
Feb 29, 2024 18.47 18.73 18.25 18.36 1,616,973 +0.25(+1.38%)
Feb 28, 2024 17.78 18.15 17.54 18.11 1,919,643 +0.17(+0.95%)
Feb 27, 2024 18.31 18.52 17.94 17.94 1,971,409 -0.10(-0.55%)
Feb 26, 2024 18.99 19.07 18.03 18.04 3,027,567 -1.00(-5.25%)
Feb 23, 2024 18.95 19.27 18.89 19.04 1,758,893 +0.26(+1.38%)
Feb 22, 2024 18.51 19.23 18.30 18.78 3,794,453 +0.52(+2.85%)
Feb 21, 2024 18.14 18.69 17.97 18.26 3,396,111 -0.22(-1.19%)
Feb 20, 2024 19.96 20.37 18.19 18.48 5,390,751 -1.63(-8.10%)
Feb 16, 2024 20.07 20.49 19.93 20.11 2,651,038 -0.43(-2.09%)
Feb 15, 2024 19.96 20.78 19.95 20.54 2,075,383 +0.86(+4.37%)
Feb 14, 2024 19.54 19.86 19.30 19.68 2,087,298 +0.64(+3.36%)
Feb 13, 2024 19.77 20.01 18.86 19.04 4,108,092 -1.66(-8.02%)
Feb 12, 2024 20.29 20.98 20.21 20.70 2,635,355 +0.54(+2.68%)
Feb 09, 2024 20.14 20.29 19.94 20.16 1,241,154 +0.28(+1.41%)
Feb 08, 2024 19.22 20.09 19.11 19.88 1,521,191 +0.70(+3.65%)
Feb 07, 2024 19.41 19.41 18.93 19.18 1,060,135 -0.10(-0.52%)
Feb 06, 2024 19.31 19.48 19.09 19.28 1,355,754 -0.04(-0.21%)
Feb 05, 2024 19.55 19.56 19.23 19.32 926,784 -0.63(-3.16%)
Feb 02, 2024 19.36 20.09 19.18 19.95 1,479,435 +0.22(+1.11%)
Feb 01, 2024 19.77 19.94 19.16 19.73 1,447,651 +0.10(+0.51%)
Jan 31, 2024 20.08 20.30 19.44 19.63 1,787,317 -0.50(-2.48%)
Jan 30, 2024 20.10 20.25 19.98 20.13 1,342,155 -0.13(-0.64%)
Jan 29, 2024 20.32 20.38 19.95 20.26 1,030,157 -0.13(-0.64%)
Jan 26, 2024 20.08 20.56 20.05 20.39 1,611,938 +0.40(+2.00%)
Jan 25, 2024 19.99 20.21 19.82 19.99 2,513,600 +0.32(+1.63%)
Jan 24, 2024 20.17 20.18 19.51 19.67 1,802,153 -0.27(-1.35%)
Jan 23, 2024 19.73 20.15 19.47 19.94 3,604,940 +0.49(+2.52%)
Jan 22, 2024 18.52 19.47 18.34 19.45 2,555,233 +1.15(+6.28%)
Jan 19, 2024 18.04 18.31 17.92 18.30 1,882,493 +0.39(+2.18%)
Jan 18, 2024 17.85 18.02 17.53 17.91 1,292,481 +0.23(+1.30%)
Jan 17, 2024 17.52 17.76 17.37 17.68 1,743,271 -0.19(-1.06%)
Jan 16, 2024 17.89 18.11 17.75 17.87 1,089,697 -0.29(-1.60%)
Jan 12, 2024 18.17 18.30 17.82 18.16 2,397,757 +0.36(+2.02%)
Jan 11, 2024 17.97 18.12 17.57 17.80 1,617,742 -0.28(-1.55%)
Jan 10, 2024 18.05 18.25 17.57 18.08 2,574,213 -0.04(-0.22%)
Jan 09, 2024 17.56 18.12 17.39 18.12 4,463,068 +0.25(+1.40%)
Jan 08, 2024 16.99 17.94 16.89 17.87 2,654,711 +0.79(+4.62%)
Jan 05, 2024 17.33 17.78 17.03 17.08 1,337,982 -0.40(-2.29%)
Jan 04, 2024 17.71 17.73 17.17 17.48 1,536,104 -0.31(-1.74%)
Jan 03, 2024 17.80 17.86 17.32 17.79 1,384,065 -0.05(-0.28%)
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.