DBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	46.38	46.40	46.35	46.38	46.38	0.09%	18,351
Dec 24, 2025	46.28	46.34	46.28	46.34	46.34	0.10%	16,989
Dec 23, 2025	46.20	46.29	46.20	46.29	46.29	-0.44%	76,161
Dec 22, 2025	46.48	46.50	46.46	46.50	46.30	-0.03%	48,747
Dec 19, 2025	46.51	46.54	46.49	46.51	46.31	-0.06%	30,707
Dec 18, 2025	46.53	46.55	46.49	46.54	46.34	0.17%	31,749
Dec 17, 2025	46.43	46.46	46.42	46.46	46.26	-	74,665
Dec 16, 2025	46.38	46.46	46.38	46.46	46.26	0.20%	39,455
Dec 15, 2025	46.39	46.42	46.34	46.37	46.17	0.12%	55,318
Dec 12, 2025	46.32	46.34	46.31	46.31	46.12	-0.17%	38,258
Dec 11, 2025	46.44	46.45	46.37	46.39	46.20	-	82,739
Dec 10, 2025	46.22	46.39	46.22	46.39	46.20	0.31%	50,963
Dec 9, 2025	46.29	46.31	46.23	46.25	46.05	-0.09%	33,405
Dec 8, 2025	46.32	46.32	46.26	46.29	46.10	-0.14%	34,488
Dec 5, 2025	46.40	46.42	46.34	46.35	46.16	-0.18%	70,065
Dec 4, 2025	46.47	46.47	46.42	46.44	46.24	-0.13%	58,204
Dec 3, 2025	46.44	46.50	46.44	46.50	46.30	0.12%	53,583
Dec 2, 2025	46.36	46.45	46.36	46.44	46.24	0.06%	71,369
Dec 1, 2025	47.05	47.05	46.37	46.41	46.21	-0.62%	40,120
Nov 28, 2025	46.72	46.73	46.65	46.70	46.34	-0.13%	30,675
Nov 26, 2025	46.69	46.76	46.66	46.76	46.40	0.09%	63,537
Nov 25, 2025	46.66	46.74	46.64	46.72	46.36	0.24%	53,507
Nov 24, 2025	46.60	46.61	46.58	46.61	46.25	0.10%	58,475
Nov 21, 2025	46.51	46.62	46.48	46.57	46.20	0.23%	374,376
Nov 20, 2025	46.45	46.46	46.41	46.46	46.10	0.16%	34,305
Nov 19, 2025	46.41	46.44	46.37	46.39	46.03	-0.05%	64,323
Nov 18, 2025	46.41	46.63	46.37	46.41	46.05	0.10%	60,262
Nov 17, 2025	46.36	46.39	46.31	46.37	46.01	-0.01%	53,622
Nov 14, 2025	46.46	46.46	46.37	46.37	46.01	-0.13%	38,712
Nov 13, 2025	46.44	46.47	46.42	46.43	46.07	-0.17%	85,892
Nov 12, 2025	46.42	46.54	46.42	46.51	46.15	-0.04%	27,012
Nov 11, 2025	46.47	46.54	46.46	46.53	46.17	0.24%	35,145
Nov 10, 2025	46.42	46.45	46.40	46.42	46.06	-0.05%	59,487
Nov 7, 2025	46.41	46.48	46.41	46.44	46.08	0.03%	46,819
Nov 6, 2025	46.38	46.43	46.36	46.43	46.07	0.34%	68,039
Nov 5, 2025	46.39	46.39	46.15	46.27	45.91	-0.30%	56,998
Nov 4, 2025	46.39	46.43	46.35	46.41	46.05	0.13%	103,324
Nov 3, 2025	46.37	46.37	46.32	46.35	45.99	-0.48%	30,751
Oct 31, 2025	46.61	46.64	46.57	46.57	46.01	-0.07%	66,204
Oct 30, 2025	46.58	46.66	46.56	46.60	46.04	-0.16%	36,700
Oct 29, 2025	46.85	46.88	46.68	46.68	46.12	-0.46%	92,924
Oct 28, 2025	46.82	46.90	46.82	46.90	46.33	0.05%	50,125
Oct 27, 2025	46.84	46.87	46.78	46.87	46.31	0.11%	31,954
Oct 24, 2025	46.84	46.86	46.78	46.82	46.26	0.05%	30,760
Oct 23, 2025	46.81	46.85	46.80	46.80	46.24	-0.17%	50,643
Oct 22, 2025	46.87	46.88	46.82	46.88	46.31	0.01%	32,539
Oct 21, 2025	46.89	46.90	46.85	46.88	46.31	0.13%	55,517
Oct 20, 2025	46.82	46.83	46.78	46.82	46.25	0.10%	40,611
Oct 17, 2025	46.83	46.83	46.76	46.77	46.21	-0.10%	33,625
Oct 16, 2025	46.68	46.82	46.66	46.82	46.26	0.28%	59,694