DBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	46.47	46.48	46.43	46.45	46.45	-	68,648
Feb 6, 2026	46.44	46.46	46.42	46.45	46.45	-	307,991
Feb 5, 2026	46.35	46.48	46.35	46.45	46.45	0.39%	89,894
Feb 4, 2026	46.26	46.30	46.26	46.27	46.27	-0.05%	54,204
Feb 3, 2026	46.26	46.30	46.25	46.29	46.29	-0.05%	67,760
Feb 2, 2026	46.34	46.35	46.30	46.32	46.32	-0.48%	61,102
Jan 30, 2026	46.50	46.60	46.47	46.54	46.37	0.09%	180,761
Jan 29, 2026	46.46	46.52	46.44	46.50	46.33	0.02%	84,943
Jan 28, 2026	46.51	46.52	46.43	46.49	46.32	0.02%	99,701
Jan 27, 2026	46.47	46.61	46.47	46.48	46.31	-	59,161
Jan 26, 2026	46.47	46.49	46.44	46.48	46.31	0.11%	45,541
Jan 23, 2026	46.39	46.43	46.36	46.43	46.26	0.14%	59,338
Jan 22, 2026	46.34	46.38	46.33	46.36	46.19	0.01%	50,407
Jan 21, 2026	46.31	46.37	46.28	46.36	46.19	0.16%	43,692
Jan 20, 2026	46.29	46.33	46.26	46.28	46.11	-0.26%	155,419
Jan 16, 2026	46.46	46.48	46.38	46.40	46.23	-0.17%	61,362
Jan 15, 2026	46.53	46.53	46.47	46.48	46.31	-0.13%	90,309
Jan 14, 2026	46.46	46.54	46.46	46.54	46.37	0.16%	43,661
Jan 13, 2026	46.47	46.47	46.43	46.47	46.30	-0.03%	50,015
Jan 12, 2026	46.40	46.48	46.40	46.48	46.31	0.05%	34,825
Jan 9, 2026	46.43	46.48	46.41	46.46	46.29	0.16%	31,747
Jan 8, 2026	46.42	46.42	46.38	46.39	46.22	-0.05%	41,321
Jan 7, 2026	46.46	46.46	46.40	46.41	46.24	0.02%	28,437
Jan 6, 2026	46.36	46.42	46.34	46.40	46.23	-0.02%	57,314
Jan 5, 2026	46.33	46.41	46.33	46.41	46.24	0.16%	57,956
Jan 2, 2026	46.41	46.41	46.33	46.34	46.17	-0.06%	34,346
Dec 31, 2025	46.41	46.44	46.36	46.37	46.20	-0.14%	50,377
Dec 30, 2025	46.41	46.45	46.38	46.43	46.26	-0.02%	46,739
Dec 29, 2025	46.43	46.57	46.40	46.44	46.27	0.14%	60,960
Dec 26, 2025	46.38	46.40	46.35	46.38	46.21	0.09%	18,351
Dec 24, 2025	46.28	46.34	46.28	46.34	46.17	0.10%	16,989
Dec 23, 2025	46.20	46.29	46.20	46.29	46.12	-0.44%	76,161
Dec 22, 2025	46.48	46.50	46.46	46.50	46.13	-0.03%	48,747
Dec 19, 2025	46.51	46.54	46.49	46.51	46.15	-0.06%	30,707
Dec 18, 2025	46.53	46.55	46.49	46.54	46.18	0.17%	31,749
Dec 17, 2025	46.43	46.46	46.42	46.46	46.10	-	74,665
Dec 16, 2025	46.38	46.46	46.38	46.46	46.10	0.20%	39,455
Dec 15, 2025	46.39	46.42	46.34	46.37	46.00	0.12%	55,318
Dec 12, 2025	46.32	46.34	46.31	46.31	45.95	-0.17%	38,258
Dec 11, 2025	46.44	46.45	46.37	46.39	46.03	-	82,739
Dec 10, 2025	46.22	46.39	46.22	46.39	46.03	0.31%	50,963
Dec 9, 2025	46.29	46.31	46.23	46.25	45.89	-0.09%	33,405
Dec 8, 2025	46.32	46.32	46.26	46.29	45.93	-0.14%	34,488
Dec 5, 2025	46.40	46.42	46.34	46.35	45.99	-0.18%	70,065
Dec 4, 2025	46.47	46.47	46.42	46.44	46.08	-0.13%	58,204
Dec 3, 2025	46.44	46.50	46.44	46.50	46.14	0.12%	53,583
Dec 2, 2025	46.36	46.45	46.36	46.44	46.08	0.06%	71,369
Dec 1, 2025	47.05	47.05	46.37	46.41	46.05	-0.62%	40,120
Nov 28, 2025	46.72	46.73	46.65	46.70	46.17	-0.13%	30,675
Nov 26, 2025	46.69	46.76	46.66	46.76	46.23	0.09%	63,537