DBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	45.77	45.77	45.56	45.56	45.56	-0.78%	69,231
Mar 19, 2026	45.80	45.94	45.79	45.92	45.92	-0.07%	75,544
Mar 18, 2026	46.10	46.11	45.94	45.95	45.95	-0.35%	56,149
Mar 17, 2026	46.10	46.13	46.09	46.11	46.11	0.26%	68,797
Mar 16, 2026	45.98	46.01	45.94	45.99	45.99	0.26%	102,104
Mar 13, 2026	45.95	45.98	45.85	45.87	45.87	-0.16%	121,655
Mar 12, 2026	46.05	46.09	45.92	45.94	45.94	-0.46%	73,813
Mar 11, 2026	46.23	46.25	46.15	46.16	46.16	-0.25%	60,573
Mar 10, 2026	46.33	46.42	46.27	46.27	46.27	-0.28%	814,795
Mar 9, 2026	46.24	46.42	46.23	46.40	46.40	0.24%	156,527
Mar 6, 2026	46.22	46.40	46.21	46.29	46.29	-0.16%	118,130
Mar 5, 2026	46.34	46.37	46.21	46.36	46.36	-0.17%	57,692
Mar 4, 2026	46.49	46.49	46.44	46.44	46.44	-0.20%	107,038
Mar 3, 2026	46.44	46.58	46.41	46.53	46.53	-0.23%	45,650
Mar 2, 2026	46.74	46.74	46.60	46.64	46.64	-0.65%	86,405
Feb 27, 2026	46.93	46.96	46.91	46.95	46.78	0.19%	68,149
Feb 26, 2026	46.81	46.86	46.81	46.86	46.69	0.13%	54,823
Feb 25, 2026	46.80	46.82	46.79	46.80	46.63	-0.04%	36,979
Feb 24, 2026	46.84	46.85	46.80	46.82	46.65	-0.03%	99,889
Feb 23, 2026	46.76	46.85	46.75	46.83	46.66	0.17%	80,539
Feb 20, 2026	46.74	46.76	46.71	46.75	46.58	-	94,484
Feb 19, 2026	46.72	46.76	46.70	46.75	46.58	0.02%	71,051
Feb 18, 2026	46.76	46.77	46.72	46.74	46.57	-0.17%	90,995
Feb 17, 2026	46.80	46.83	46.77	46.82	46.65	0.09%	204,825
Feb 13, 2026	46.73	46.79	46.73	46.78	46.61	0.28%	94,746
Feb 12, 2026	46.56	46.66	46.55	46.65	46.48	0.30%	56,630
Feb 11, 2026	46.54	46.57	46.50	46.51	46.35	-0.13%	80,716
Feb 10, 2026	46.56	46.58	46.55	46.57	46.41	0.26%	58,137
Feb 9, 2026	46.47	46.48	46.43	46.45	46.29	-	68,648
Feb 6, 2026	46.44	46.46	46.42	46.45	46.29	-	307,991
Feb 5, 2026	46.35	46.48	46.35	46.45	46.29	0.39%	89,894
Feb 4, 2026	46.26	46.30	46.26	46.27	46.11	-0.05%	54,204
Feb 3, 2026	46.26	46.30	46.25	46.29	46.13	-0.05%	67,760
Feb 2, 2026	46.34	46.35	46.30	46.32	46.15	-0.48%	61,102
Jan 30, 2026	46.50	46.60	46.47	46.54	46.21	0.09%	180,761
Jan 29, 2026	46.46	46.52	46.44	46.50	46.17	0.02%	84,943
Jan 28, 2026	46.51	46.52	46.43	46.49	46.16	0.02%	99,701
Jan 27, 2026	46.47	46.61	46.47	46.48	46.15	-	59,161
Jan 26, 2026	46.47	46.49	46.44	46.48	46.15	0.11%	45,541
Jan 23, 2026	46.39	46.43	46.36	46.43	46.10	0.14%	59,338
Jan 22, 2026	46.34	46.38	46.33	46.36	46.03	0.01%	50,407
Jan 21, 2026	46.31	46.37	46.28	46.36	46.03	0.16%	43,692
Jan 20, 2026	46.29	46.33	46.26	46.28	45.95	-0.26%	155,419
Jan 16, 2026	46.46	46.48	46.38	46.40	46.07	-0.17%	61,362
Jan 15, 2026	46.53	46.53	46.47	46.48	46.15	-0.13%	90,309
Jan 14, 2026	46.46	46.54	46.46	46.54	46.21	0.16%	43,661
Jan 13, 2026	46.47	46.47	46.43	46.47	46.13	-0.03%	50,015
Jan 12, 2026	46.40	46.48	46.40	46.48	46.15	0.05%	34,825
Jan 9, 2026	46.43	46.48	46.41	46.46	46.13	0.16%	31,747
Jan 8, 2026	46.42	46.42	46.38	46.39	46.06	-0.05%	41,321