DBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	46.09	46.09	46.00	46.05	46.05	-0.13%	101,393
Aug 20, 2025	46.09	46.15	46.08	46.11	46.11	0.11%	27,806
Aug 19, 2025	46.02	46.09	46.02	46.06	46.06	0.07%	31,140
Aug 18, 2025	46.06	46.06	45.99	46.03	46.03	-0.13%	206,626
Aug 15, 2025	46.10	46.13	46.04	46.09	46.09	-0.10%	13,674
Aug 14, 2025	46.21	46.21	46.10	46.14	46.14	-0.20%	46,560
Aug 13, 2025	46.19	46.23	46.18	46.23	46.23	0.33%	50,313
Aug 12, 2025	46.10	46.10	46.01	46.08	46.08	0.03%	40,917
Aug 11, 2025	46.06	46.10	46.04	46.07	46.07	0.01%	46,643
Aug 8, 2025	46.06	46.07	46.05	46.06	46.06	-0.13%	17,288
Aug 7, 2025	46.17	46.18	46.06	46.12	46.12	-0.07%	58,268
Aug 6, 2025	46.11	46.17	46.06	46.15	46.15	-0.02%	56,689
Aug 5, 2025	46.10	46.17	46.10	46.16	46.16	-0.01%	44,576
Aug 4, 2025	46.10	46.17	46.09	46.16	46.16	0.16%	17,853
Aug 1, 2025	45.94	46.10	45.94	46.09	46.09	0.41%	81,765
Jul 31, 2025	45.90	45.97	45.89	45.90	45.71	-	40,198
Jul 30, 2025	45.90	45.99	45.88	45.90	45.72	-0.19%	24,107
Jul 29, 2025	45.83	45.99	45.83	45.99	45.80	0.44%	44,635
Jul 28, 2025	45.82	45.82	45.79	45.79	45.60	-0.14%	42,129
Jul 25, 2025	45.93	45.93	45.78	45.86	45.67	0.13%	45,419
Jul 24, 2025	45.72	45.83	45.72	45.80	45.61	-0.10%	30,692
Jul 23, 2025	45.91	45.91	45.84	45.84	45.65	-0.20%	124,543
Jul 22, 2025	45.89	45.96	45.89	45.93	45.74	0.24%	81,823
Jul 21, 2025	45.80	45.90	45.80	45.82	45.63	0.22%	44,714
Jul 18, 2025	45.72	45.75	45.66	45.72	45.54	0.20%	29,819
Jul 17, 2025	45.69	45.69	45.61	45.63	45.45	-	38,879
Jul 16, 2025	45.59	45.65	45.53	45.63	45.45	0.13%	38,787
Jul 15, 2025	45.71	45.71	45.51	45.57	45.39	-0.20%	38,940
Jul 14, 2025	45.61	45.68	45.61	45.66	45.48	-0.04%	25,663
Jul 11, 2025	45.71	45.75	45.67	45.68	45.50	-0.31%	81,369
Jul 10, 2025	45.80	45.85	45.76	45.82	45.63	-0.07%	33,091
Jul 9, 2025	45.73	45.85	45.72	45.85	45.66	0.44%	120,662
Jul 8, 2025	45.66	45.68	45.62	45.65	45.47	-0.13%	33,814
Jul 7, 2025	45.74	45.77	45.67	45.71	45.52	-0.24%	30,865
Jul 3, 2025	45.84	45.87	45.81	45.82	45.63	-0.24%	17,977
Jul 2, 2025	45.90	45.95	45.89	45.93	45.74	-0.15%	32,236
Jul 1, 2025	46.01	46.07	45.96	46.00	45.81	-0.52%	60,476
Jun 30, 2025	46.16	46.24	46.10	46.24	45.87	0.35%	77,374
Jun 27, 2025	46.10	46.18	46.08	46.08	45.71	-0.07%	27,547
Jun 26, 2025	46.06	46.15	46.05	46.11	45.74	0.17%	35,250
Jun 25, 2025	45.98	46.03	45.92	46.03	45.66	0.09%	148,206
Jun 24, 2025	45.85	46.04	45.84	45.99	45.62	0.22%	42,428
Jun 23, 2025	45.78	45.94	45.78	45.89	45.52	0.34%	35,722
Jun 20, 2025	45.67	45.76	45.66	45.74	45.36	0.01%	28,824
Jun 18, 2025	45.73	45.78	45.70	45.73	45.36	0.13%	29,214
Jun 17, 2025	45.58	45.68	45.56	45.67	45.30	0.29%	16,072
Jun 16, 2025	45.57	45.66	45.54	45.54	45.17	-0.23%	19,203
Jun 13, 2025	45.73	45.73	45.58	45.65	45.28	-0.29%	60,574
Jun 12, 2025	45.74	45.79	45.69	45.78	45.41	0.39%	26,516
Jun 11, 2025	45.49	45.62	45.49	45.60	45.23	0.29%	40,362