DBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	29.52	29.67	28.98	29.33	-	1.12%	11,734
Jul 13, 2026	27.93	29.17	27.89	29.01	29.01	6.87%	47,132
Jul 10, 2026	27.25	27.40	26.97	27.14	27.14	-0.15%	45,250
Jul 9, 2026	27.69	27.69	27.17	27.18	27.18	-2.89%	3,316
Jul 8, 2026	27.61	28.44	27.54	27.99	27.99	4.01%	53,317
Jul 7, 2026	26.24	27.00	26.24	26.91	26.91	3.11%	51,187
Jul 6, 2026	26.05	26.14	25.96	26.10	26.10	1.19%	22,700
Jul 2, 2026	25.55	25.88	25.49	25.79	25.79	0.30%	117,871
Jul 1, 2026	26.00	26.00	25.70	25.71	25.71	-1.93%	38,817
Jun 30, 2026	26.37	26.40	26.06	26.22	26.22	0.10%	48,619
Jun 29, 2026	26.15	26.31	26.07	26.19	26.19	1.29%	81,049
Jun 26, 2026	25.92	25.92	25.67	25.86	25.86	-3.00%	161,733
Jun 25, 2026	26.04	26.76	26.04	26.66	26.66	2.54%	39,548
Jun 24, 2026	26.07	26.25	25.93	26.00	26.00	-3.31%	79,236
Jun 23, 2026	26.77	26.95	26.70	26.89	26.89	-0.63%	38,939
Jun 22, 2026	27.18	27.20	26.88	27.06	27.06	-1.50%	243,470
Jun 18, 2026	27.02	27.48	26.66	27.47	27.47	0.27%	16,954
Jun 17, 2026	27.66	28.53	27.40	27.40	27.40	-1.01%	51,255
Jun 16, 2026	27.83	27.92	27.32	27.68	27.68	-3.15%	75,761
Jun 15, 2026	28.46	28.58	28.28	28.58	28.58	-2.62%	16,266
Jun 12, 2026	29.69	30.08	29.33	29.35	29.35	-2.43%	39,260
Jun 11, 2026	31.06	31.34	29.92	30.08	30.08	-3.47%	140,849
Jun 10, 2026	30.90	31.51	30.90	31.16	31.16	1.77%	18,418
Jun 9, 2026	30.62	30.68	30.09	30.62	30.62	-1.80%	36,469
Jun 8, 2026	30.98	31.31	30.96	31.18	31.18	1.73%	36,907
Jun 5, 2026	30.96	30.96	30.58	30.65	30.65	-1.98%	63,812
Jun 4, 2026	31.32	31.32	31.02	31.27	31.27	-2.52%	32,766
Jun 3, 2026	31.86	32.12	31.72	32.08	32.08	2.33%	23,854
Jun 2, 2026	30.95	31.35	30.95	31.35	31.35	0.80%	22,952
Jun 1, 2026	31.16	31.75	30.77	31.10	31.10	3.43%	110,075
May 29, 2026	29.92	30.22	29.64	30.07	30.07	-1.22%	45,554
May 28, 2026	30.61	30.70	29.92	30.44	30.44	1.00%	47,739
May 27, 2026	30.16	30.51	29.90	30.14	30.14	-2.77%	71,525
May 26, 2026	31.23	31.50	30.95	31.00	31.00	-3.43%	31,781
May 22, 2026	32.22	32.61	31.76	32.10	32.10	-0.86%	114,338
May 21, 2026	33.48	33.63	31.81	32.38	32.38	-0.40%	96,854
May 20, 2026	33.67	33.72	32.10	32.51	32.51	-4.83%	92,039
May 19, 2026	34.13	34.25	33.80	34.16	34.16	2.03%	42,603
May 18, 2026	33.21	34.36	33.12	33.48	33.48	0.24%	81,425
May 15, 2026	32.96	33.40	32.96	33.40	33.40	2.90%	39,649
May 14, 2026	32.13	32.46	32.04	32.46	32.46	-0.03%	30,653
May 13, 2026	33.08	33.18	32.41	32.47	32.47	-2.35%	28,489
May 12, 2026	33.09	33.38	33.01	33.25	33.25	3.42%	24,254
May 11, 2026	31.69	32.52	31.64	32.15	32.15	3.34%	37,333
May 8, 2026	30.84	31.44	30.78	31.11	31.11	-0.38%	76,448
May 7, 2026	29.98	31.51	29.70	31.23	31.23	0.84%	177,985
May 6, 2026	31.35	31.39	30.81	30.97	30.97	-6.91%	87,642
May 5, 2026	33.24	33.32	33.01	33.27	33.27	-1.95%	137,049
May 4, 2026	33.04	34.15	32.83	33.93	33.93	4.28%	112,064
May 1, 2026	32.79	32.79	32.16	32.54	32.54	-1.91%	107,651