DBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	46.10	46.18	46.08	46.08	46.08	-0.07%	27,547
Jun 26, 2025	46.06	46.15	46.05	46.11	46.11	0.17%	35,250
Jun 25, 2025	45.98	46.03	45.92	46.03	46.03	0.09%	148,206
Jun 24, 2025	45.85	46.04	45.84	45.99	45.99	0.22%	42,428
Jun 23, 2025	45.78	45.94	45.78	45.89	45.89	0.34%	35,722
Jun 20, 2025	45.67	45.76	45.66	45.74	45.74	0.01%	28,824
Jun 18, 2025	45.73	45.78	45.70	45.73	45.73	0.13%	29,214
Jun 17, 2025	45.58	45.68	45.56	45.67	45.67	0.29%	16,072
Jun 16, 2025	45.57	45.66	45.54	45.54	45.54	-0.23%	19,203
Jun 13, 2025	45.73	45.73	45.58	45.65	45.65	-0.29%	60,574
Jun 12, 2025	45.74	45.79	45.69	45.78	45.78	0.39%	26,516
Jun 11, 2025	45.49	45.62	45.49	45.60	45.60	0.29%	40,362
Jun 10, 2025	45.51	45.52	45.42	45.47	45.47	0.18%	32,802
Jun 9, 2025	45.30	45.42	45.30	45.39	45.39	0.11%	27,740
Jun 6, 2025	45.40	45.45	45.33	45.34	45.34	-0.50%	37,373
Jun 5, 2025	45.68	45.69	45.55	45.57	45.57	-0.13%	87,940
Jun 4, 2025	45.51	45.64	45.48	45.63	45.63	0.54%	35,410
Jun 3, 2025	45.45	45.46	45.34	45.38	45.38	-0.01%	22,142
Jun 2, 2025	45.40	45.47	45.35	45.39	45.39	-0.66%	112,588
May 30, 2025	45.62	45.69	45.59	45.69	45.51	0.27%	23,768
May 29, 2025	45.52	45.67	45.50	45.57	45.38	0.24%	141,291
May 28, 2025	45.45	45.48	45.40	45.46	45.28	-0.05%	36,136
May 27, 2025	45.38	45.53	45.38	45.48	45.30	0.35%	28,716
May 23, 2025	45.30	45.33	45.24	45.32	45.14	0.13%	8,939
May 22, 2025	45.16	45.26	45.12	45.26	45.08	0.18%	27,887
May 21, 2025	45.27	45.34	45.17	45.18	45.00	-0.53%	30,074
May 20, 2025	45.37	45.46	45.33	45.42	45.24	-0.04%	47,293
May 19, 2025	45.27	45.48	45.27	45.44	45.26	-0.06%	39,379
May 16, 2025	45.56	45.74	45.41	45.47	45.29	0.17%	46,585
May 15, 2025	45.29	45.44	45.29	45.39	45.21	0.35%	44,003
May 14, 2025	45.36	45.36	45.22	45.23	45.05	-0.33%	26,186
May 13, 2025	45.41	45.44	45.33	45.38	45.20	-0.04%	43,803
May 12, 2025	45.45	45.48	45.40	45.40	45.22	-0.29%	44,330
May 9, 2025	45.54	45.59	45.53	45.53	45.35	-0.03%	21,149
May 8, 2025	45.68	45.73	45.54	45.55	45.36	-0.43%	37,155
May 7, 2025	45.69	45.77	45.66	45.74	45.56	0.23%	44,810
May 6, 2025	45.49	45.72	45.49	45.64	45.45	0.21%	28,880
May 5, 2025	45.51	45.60	45.50	45.54	45.36	-0.13%	46,919
May 2, 2025	45.66	45.73	45.58	45.60	45.42	-0.55%	31,862
May 1, 2025	45.99	45.99	45.81	45.85	45.67	-0.60%	33,100
Apr 30, 2025	46.05	46.18	46.05	46.13	45.77	-0.02%	13,241
Apr 29, 2025	46.04	46.15	46.03	46.14	45.78	0.28%	217,870
Apr 28, 2025	45.88	46.34	45.88	46.01	45.65	0.22%	32,345
Apr 25, 2025	45.84	45.91	45.78	45.91	45.55	0.31%	61,795
Apr 24, 2025	45.64	45.79	45.59	45.77	45.41	0.42%	161,821
Apr 23, 2025	45.83	45.83	45.49	45.58	45.22	0.13%	137,399
Apr 22, 2025	45.56	45.56	45.45	45.52	45.16	0.22%	42,623
Apr 21, 2025	45.54	45.57	45.35	45.42	45.06	-0.39%	89,909
Apr 17, 2025	45.63	45.65	45.51	45.60	45.24	-0.13%	33,559
Apr 16, 2025	45.61	45.67	45.47	45.66	45.30	0.40%	30,398