DBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2025	46.05	46.14	46.03	46.12	46.12	0.57%	39,947
Feb 24, 2025	45.78	45.87	45.78	45.86	45.86	0.13%	31,027
Feb 21, 2025	45.73	45.83	45.71	45.80	45.80	0.37%	41,780
Feb 20, 2025	45.61	45.64	45.59	45.63	45.63	0.16%	32,326
Feb 19, 2025	45.48	45.57	45.48	45.56	45.56	0.03%	49,208
Feb 18, 2025	45.61	45.61	45.52	45.54	45.54	-0.26%	26,956
Feb 14, 2025	45.67	45.72	45.64	45.66	45.66	0.33%	30,866
Feb 13, 2025	45.37	45.53	45.37	45.51	45.51	0.49%	41,671
Feb 12, 2025	45.30	45.32	45.24	45.29	45.29	-0.55%	29,486
Feb 11, 2025	45.47	45.54	45.47	45.54	45.54	-0.02%	35,025
Feb 10, 2025	45.61	45.63	45.54	45.55	45.55	-0.09%	41,686
Feb 7, 2025	45.64	45.64	45.52	45.59	45.59	-0.25%	87,399
Feb 6, 2025	45.68	45.72	45.64	45.71	45.71	-0.03%	35,149
Feb 5, 2025	45.60	45.75	45.60	45.72	45.72	0.47%	65,378
Feb 4, 2025	45.39	45.51	45.37	45.51	45.51	0.18%	75,891
Feb 3, 2025	45.46	45.57	45.40	45.42	45.42	-0.46%	39,622
Jan 31, 2025	45.72	45.72	45.56	45.63	45.44	-0.11%	21,542
Jan 30, 2025	45.70	45.70	45.63	45.68	45.49	0.20%	23,983
Jan 29, 2025	45.64	45.70	45.50	45.59	45.41	-0.11%	24,430
Jan 28, 2025	45.59	45.64	45.55	45.64	45.45	0.05%	18,850
Jan 27, 2025	45.55	45.62	45.54	45.62	45.43	0.45%	48,424
Jan 24, 2025	45.28	45.42	45.28	45.41	45.23	0.18%	16,999
Jan 23, 2025	45.30	45.34	45.29	45.33	45.15	-0.11%	44,187
Jan 22, 2025	45.44	45.45	45.35	45.38	45.20	-0.14%	17,650
Jan 21, 2025	45.43	45.45	45.38	45.45	45.26	0.21%	33,759
Jan 17, 2025	45.40	45.40	45.32	45.35	45.17	0.02%	27,485
Jan 16, 2025	45.21	45.39	45.19	45.34	45.16	0.22%	25,452
Jan 15, 2025	45.21	45.26	45.18	45.24	45.06	0.73%	61,659
Jan 14, 2025	44.89	44.91	44.85	44.91	44.73	0.07%	44,355
Jan 13, 2025	44.90	44.91	44.83	44.88	44.70	-0.13%	20,505
Jan 10, 2025	45.01	45.02	44.91	44.94	44.76	-0.49%	404,453
Jan 8, 2025	45.08	45.17	45.08	45.16	44.98	0.04%	40,410
Jan 7, 2025	45.24	45.24	45.10	45.14	44.96	-0.27%	79,030
Jan 6, 2025	45.22	45.34	45.20	45.26	45.08	-0.04%	344,879
Jan 3, 2025	45.36	45.36	45.28	45.28	45.10	-0.13%	39,363
Jan 2, 2025	45.33	45.39	45.25	45.34	45.16	0.12%	170,281
Dec 31, 2024	45.38	45.39	45.25	45.29	45.10	0.02%	63,700
Dec 30, 2024	45.30	45.31	45.26	45.28	45.10	0.29%	71,565
Dec 27, 2024	45.21	45.23	45.14	45.15	44.97	-0.24%	22,350
Dec 26, 2024	45.10	45.26	45.08	45.26	45.08	0.18%	56,113
Dec 24, 2024	45.12	45.18	45.07	45.18	45.00	0.04%	30,849
Dec 23, 2024	45.25	45.25	45.14	45.16	44.98	-0.73%	22,213
Dec 20, 2024	45.45	45.56	45.45	45.49	45.11	0.22%	37,207
Dec 19, 2024	45.33	45.41	45.30	45.39	45.01	-0.11%	67,178
Dec 18, 2024	45.71	45.79	45.44	45.44	45.06	-0.70%	35,944
Dec 17, 2024	45.75	45.78	45.72	45.76	45.37	-0.02%	34,205
Dec 16, 2024	45.74	45.77	45.70	45.77	45.38	0.09%	26,718
Dec 13, 2024	45.84	45.84	45.73	45.73	45.34	-0.39%	32,276
Dec 12, 2024	45.95	45.99	45.91	45.91	45.52	-0.33%	113,627
Dec 11, 2024	46.17	46.19	46.05	46.06	45.67	-0.09%	73,575
Dec 10, 2024	46.13	46.16	46.07	46.10	45.71	-0.14%	53,424
Dec 9, 2024	46.22	46.24	46.16	46.17	45.77	-0.27%	25,166
Dec 6, 2024	46.30	46.30	46.22	46.29	45.90	0.19%	29,284
Dec 5, 2024	46.09	46.21	46.09	46.20	45.81	0.06%	29,999
Dec 4, 2024	45.98	46.17	45.97	46.17	45.78	0.33%	31,105
Dec 3, 2024	46.12	46.12	46.00	46.02	45.63	-0.15%	26,662
Dec 2, 2024	46.02	46.10	45.95	46.09	45.70	-0.37%	112,222
Nov 29, 2024	46.18	46.26	46.18	46.26	45.67	0.37%	14,790
Nov 27, 2024	46.09	46.16	46.05	46.09	45.51	0.20%	47,217
Nov 26, 2024	45.95	46.00	45.89	46.00	45.42	-0.07%	35,740
Nov 25, 2024	45.91	46.03	45.91	46.03	45.45	0.70%	29,175
Nov 22, 2024	45.72	45.72	45.67	45.71	45.13	-	54,413
Nov 21, 2024	45.77	45.77	45.65	45.71	45.13	0.02%	18,306
Nov 20, 2024	45.66	45.73	45.66	45.70	45.12	-0.11%	21,634
Nov 19, 2024	45.74	45.77	45.72	45.75	45.17	0.18%	33,164
Nov 18, 2024	45.58	45.69	45.57	45.67	45.09	0.02%	45,192
Nov 15, 2024	45.46	45.70	45.45	45.66	45.08	0.13%	56,443
Nov 14, 2024	45.64	45.72	45.55	45.60	45.02	0.02%	74,218
Nov 13, 2024	45.65	45.66	45.54	45.59	45.01	0.02%	25,225
Nov 12, 2024	45.73	45.73	45.55	45.58	45.00	-0.47%	26,067
Nov 11, 2024	45.81	45.84	45.75	45.80	45.21	-0.21%	10,297
Nov 8, 2024	45.86	45.96	45.82	45.89	45.31	0.13%	16,023
Nov 7, 2024	45.65	45.84	45.65	45.83	45.25	0.75%	278,397
Nov 6, 2024	45.52	45.60	45.49	45.49	44.91	-0.83%	150,819
Nov 5, 2024	45.74	45.90	45.69	45.87	45.29	0.09%	152,969
Nov 4, 2024	45.82	45.90	45.75	45.83	45.25	0.38%	27,233
Nov 1, 2024	45.89	45.89	45.65	45.66	45.08	-0.73%	36,163
Oct 31, 2024	45.94	46.05	45.87	45.99	45.22	-0.09%	33,843
Oct 30, 2024	46.14	46.17	46.03	46.03	45.26	-0.05%	122,259
Oct 29, 2024	45.91	46.06	45.87	46.06	45.28	0.04%	38,771
Oct 28, 2024	46.09	46.09	45.97	46.04	45.26	-0.14%	37,273
Oct 25, 2024	46.21	46.22	46.07	46.10	45.33	-0.15%	34,733
Oct 24, 2024	46.07	46.21	46.07	46.17	45.40	0.15%	15,920
Oct 23, 2024	46.08	46.12	46.06	46.10	45.33	-0.22%	33,172
Oct 22, 2024	46.26	46.26	46.16	46.20	45.43	-0.04%	16,514
Oct 21, 2024	46.42	46.42	46.22	46.22	45.44	-0.60%	17,459
Oct 18, 2024	46.50	46.53	46.47	46.50	45.72	0.02%	24,133
Oct 17, 2024	46.29	46.49	46.29	46.49	45.71	-0.36%	55,971
Oct 16, 2024	46.64	46.67	46.62	46.66	45.88	0.13%	22,837
Oct 15, 2024	46.55	46.60	46.54	46.60	45.82	0.32%	27,945
Oct 14, 2024	46.26	46.45	46.26	46.45	45.67	-0.04%	23,011
Oct 11, 2024	46.40	46.49	46.39	46.47	45.69	0.05%	62,443
Oct 10, 2024	46.40	46.45	46.36	46.45	45.67	-0.03%	34,387
Oct 9, 2024	46.47	46.49	46.44	46.46	45.68	-0.23%	49,609
Oct 8, 2024	46.42	46.57	46.42	46.57	45.78	0.12%	50,133
Oct 7, 2024	46.52	46.54	46.48	46.51	45.73	-0.37%	34,439
Oct 4, 2024	46.74	46.77	46.68	46.69	45.90	-0.69%	51,538
Oct 3, 2024	47.06	47.10	47.01	47.01	46.22	-0.38%	22,978
Oct 2, 2024	47.16	47.20	47.07	47.19	46.40	-0.15%	99,583
Oct 1, 2024	47.20	47.32	47.20	47.26	46.47	-0.21%	25,852