DBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	20.64	20.64	20.34	20.48	20.48	-0.44%	51,295
Oct 30, 2024	20.64	20.65	20.48	20.57	20.57	-0.92%	26,500
Oct 29, 2024	20.71	20.76	20.59	20.76	20.76	-0.14%	58,026
Oct 28, 2024	20.62	20.79	20.59	20.79	20.79	0.53%	80,535
Oct 25, 2024	20.69	20.80	20.61	20.68	20.68	-0.53%	26,919
Oct 24, 2024	20.91	20.94	20.57	20.79	20.79	0.73%	411,600
Oct 23, 2024	20.74	20.81	20.61	20.64	20.64	-0.67%	528,615
Oct 22, 2024	20.79	20.83	20.75	20.78	20.78	1.22%	167,700
Oct 21, 2024	20.73	20.81	20.48	20.53	20.53	-0.77%	49,900
Oct 18, 2024	20.61	20.69	20.55	20.69	20.69	1.67%	48,108
Oct 17, 2024	20.34	20.39	20.30	20.35	20.35	-0.73%	15,800
Oct 16, 2024	20.57	20.61	20.44	20.50	20.50	0.34%	25,200
Oct 15, 2024	20.41	20.45	20.34	20.43	20.43	-1.40%	113,500
Oct 14, 2024	20.50	20.74	20.50	20.72	20.72	-1.33%	24,800
Oct 11, 2024	20.91	21.04	20.91	21.00	21.00	1.20%	96,845
Oct 10, 2024	20.52	20.75	20.52	20.75	20.75	1.47%	60,300
Oct 9, 2024	20.26	20.45	20.15	20.45	20.45	-1.59%	69,900
Oct 8, 2024	20.76	20.81	20.64	20.78	20.78	-2.07%	254,400
Oct 7, 2024	21.19	21.27	21.13	21.22	21.22	-0.09%	173,000
Oct 4, 2024	21.30	21.33	21.16	21.24	21.24	1.19%	43,202
Oct 3, 2024	20.98	21.02	20.84	20.99	20.99	-2.01%	53,900
Oct 2, 2024	21.28	21.45	21.25	21.42	21.42	1.52%	61,900
Oct 1, 2024	21.08	21.17	20.88	21.10	21.10	1.49%	121,025
Sep 30, 2024	20.91	20.91	20.74	20.79	20.79	-0.67%	48,300
Sep 27, 2024	20.96	21.03	20.91	20.93	20.93	-0.29%	71,207
Sep 26, 2024	20.89	21.04	20.85	20.99	20.99	2.69%	154,019
Sep 25, 2024	20.54	20.59	20.40	20.44	20.44	-0.92%	53,321
Sep 24, 2024	20.46	20.63	20.45	20.63	20.63	3.72%	147,412
Sep 23, 2024	19.88	19.93	19.86	19.89	19.89	0.40%	24,311
Sep 20, 2024	19.90	19.91	19.77	19.81	19.81	-1.44%	36,406
Sep 19, 2024	20.05	20.11	19.98	20.10	20.10	1.82%	81,724
Sep 18, 2024	19.88	20.02	19.74	19.74	19.74	-0.75%	40,700
Sep 17, 2024	19.90	19.93	19.84	19.89	19.89	-0.20%	33,346
Sep 16, 2024	19.99	20.05	19.89	19.93	19.93	1.37%	45,300
Sep 13, 2024	19.54	19.77	19.54	19.66	19.66	0.98%	22,700
Sep 12, 2024	19.33	19.47	19.30	19.47	19.47	1.72%	50,210
Sep 11, 2024	18.47	19.15	18.47	19.14	19.14	1.92%	51,502
Sep 10, 2024	18.80	18.80	18.66	18.78	18.78	-0.84%	23,900
Sep 9, 2024	18.79	18.97	18.75	18.94	18.94	1.34%	20,221
Sep 6, 2024	18.66	18.98	18.66	18.69	18.69	-1.32%	22,000
Sep 5, 2024	18.95	19.09	18.90	18.94	18.94	-0.68%	30,500
Sep 4, 2024	19.00	19.13	18.98	19.07	19.07	-0.73%	63,800
Sep 3, 2024	19.20	19.24	18.49	19.21	19.21	-2.24%	126,100
Aug 30, 2024	19.70	19.86	19.59	19.65	19.65	0.15%	15,663
Aug 29, 2024	19.63	19.68	19.58	19.62	19.62	-0.36%	25,933
Aug 28, 2024	19.72	19.81	19.62	19.69	19.69	-1.80%	144,941
Aug 27, 2024	20.04	20.13	20.03	20.05	20.05	0.15%	49,700
Aug 26, 2024	20.02	20.06	19.97	20.02	20.02	0.55%	236,214
Aug 23, 2024	19.79	19.95	19.77	19.91	19.91	1.84%	140,375
Aug 22, 2024	19.64	19.69	19.50	19.55	19.55	-0.46%	48,800
Aug 21, 2024	19.54	19.69	19.33	19.64	19.64	1.18%	53,700
Aug 20, 2024	19.53	19.55	19.40	19.41	19.41	0.36%	37,500
Aug 19, 2024	19.29	19.42	19.28	19.34	19.34	1.42%	43,500
Aug 16, 2024	18.96	19.11	18.90	19.07	19.07	0.16%	18,703
Aug 15, 2024	18.96	19.10	18.96	19.04	19.04	1.82%	27,363
Aug 14, 2024	18.86	18.89	18.65	18.70	18.70	0.16%	56,200
Aug 13, 2024	18.56	18.70	18.56	18.67	18.67	-0.69%	72,322
Aug 12, 2024	18.67	18.93	18.67	18.80	18.80	0.75%	53,516
Aug 9, 2024	18.77	18.80	18.63	18.66	18.66	1.52%	73,418
Aug 8, 2024	18.25	18.40	18.23	18.38	18.38	1.66%	35,000
Aug 7, 2024	18.15	18.22	18.05	18.08	18.08	-1.36%	309,338
Aug 6, 2024	18.25	18.43	18.25	18.33	18.33	-0.11%	949,400
Aug 5, 2024	18.24	18.47	18.23	18.35	18.35	-1.40%	143,864
Aug 2, 2024	18.73	18.73	18.49	18.61	18.61	0.11%	464,834
Aug 1, 2024	18.84	18.86	18.53	18.59	18.59	-1.43%	232,700
Jul 31, 2024	18.88	18.99	18.75	18.86	18.86	2.17%	81,338
Jul 30, 2024	18.25	18.47	18.24	18.46	18.46	-	42,700
Jul 29, 2024	18.53	18.53	18.38	18.46	18.46	-0.86%	269,500
Jul 26, 2024	18.66	18.75	18.57	18.62	18.62	0.05%	48,023
Jul 25, 2024	18.50	18.72	18.50	18.61	18.61	0.27%	49,404
Jul 24, 2024	18.71	18.99	18.56	18.56	18.56	-1.07%	481,611
Jul 23, 2024	18.97	18.97	18.69	18.76	18.76	-1.05%	271,562
Jul 22, 2024	18.93	18.98	18.86	18.96	18.96	-1.25%	151,517
Jul 19, 2024	19.25	19.33	19.19	19.20	19.20	-0.78%	38,541
Jul 18, 2024	19.53	19.55	19.33	19.35	19.35	-1.93%	92,701
Jul 17, 2024	19.83	19.87	19.70	19.73	19.73	-0.95%	142,651
Jul 16, 2024	20.00	20.00	19.85	19.92	19.92	-1.43%	117,706
Jul 15, 2024	20.33	20.35	20.17	20.21	20.21	-0.39%	52,386
Jul 12, 2024	20.19	20.35	20.19	20.29	20.29	0.10%	41,421
Jul 11, 2024	20.52	20.52	20.25	20.27	20.27	-0.44%	48,670
Jul 10, 2024	20.36	20.44	20.32	20.36	20.36	0.15%	30,829
Jul 9, 2024	20.46	20.46	20.27	20.33	20.33	-0.68%	36,494
Jul 8, 2024	20.60	20.63	20.43	20.47	20.47	-1.11%	797,620
Jul 5, 2024	20.66	20.70	20.57	20.70	20.70	0.93%	54,839
Jul 3, 2024	20.41	20.60	20.41	20.51	20.51	1.74%	100,713
Jul 2, 2024	20.24	20.31	20.12	20.16	20.16	0.30%	173,399
Jul 1, 2024	20.24	20.33	20.08	20.10	20.10	-0.20%	209,244
Jun 28, 2024	20.27	20.30	20.09	20.14	20.14	0.65%	48,865
Jun 27, 2024	20.14	20.18	19.95	20.01	20.01	-0.55%	40,137
Jun 26, 2024	20.07	20.15	20.02	20.12	20.12	1.16%	56,658
Jun 25, 2024	19.94	19.95	19.86	19.89	19.89	-0.30%	61,886
Jun 24, 2024	20.04	20.12	19.92	19.95	19.95	-0.30%	60,229
Jun 21, 2024	19.87	20.01	19.87	20.01	20.01	-0.65%	65,954
Jun 20, 2024	20.05	20.20	20.05	20.14	20.14	0.95%	117,126
Jun 18, 2024	19.73	19.95	19.73	19.95	19.95	0.40%	146,260
Jun 17, 2024	19.70	19.90	19.70	19.87	19.87	0.05%	218,202
Jun 14, 2024	19.75	19.90	19.68	19.86	19.86	-1.24%	105,766
Jun 13, 2024	20.26	20.31	19.97	20.11	20.11	-0.25%	40,640
Jun 12, 2024	20.30	20.35	20.11	20.16	20.16	1.26%	69,256
Jun 11, 2024	20.17	20.17	19.82	19.91	19.91	-1.44%	576,874