DBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	46.10	46.18	46.10	46.15	46.15	0.35%	38,114
Apr 16, 2026	46.06	46.06	45.97	45.99	45.99	-0.10%	45,973
Apr 15, 2026	46.05	46.05	46.01	46.03	46.03	-0.04%	62,471
Apr 14, 2026	45.92	46.06	45.92	46.05	46.05	0.26%	52,336
Apr 13, 2026	45.82	45.93	45.82	45.93	45.93	0.17%	34,858
Apr 10, 2026	45.88	45.90	45.84	45.85	45.85	-0.13%	39,311
Apr 9, 2026	45.82	45.96	45.81	45.91	45.91	0.17%	67,554
Apr 8, 2026	45.91	45.91	45.81	45.83	45.83	0.25%	67,047
Apr 7, 2026	45.66	45.72	45.56	45.72	45.72	0.14%	79,178
Apr 6, 2026	45.65	45.70	45.64	45.66	45.66	-0.15%	60,179
Apr 2, 2026	45.62	45.73	45.62	45.73	45.73	0.21%	81,975
Apr 1, 2026	45.64	45.68	45.61	45.63	45.63	-0.39%	31,755
Mar 31, 2026	45.75	45.85	45.74	45.81	45.62	0.33%	71,296
Mar 30, 2026	45.62	45.71	45.61	45.66	45.47	0.40%	97,383
Mar 27, 2026	45.37	45.49	45.37	45.48	45.29	-0.01%	122,846
Mar 26, 2026	45.62	45.67	45.46	45.48	45.29	-0.50%	49,825
Mar 25, 2026	45.66	45.81	45.66	45.71	45.52	0.26%	41,240
Mar 24, 2026	45.56	45.66	45.54	45.59	45.40	-0.23%	110,472
Mar 23, 2026	45.55	45.74	45.40	45.70	45.50	0.30%	70,629
Mar 20, 2026	45.77	45.77	45.56	45.56	45.37	-0.78%	69,231
Mar 19, 2026	45.80	45.94	45.79	45.92	45.72	-0.07%	75,544
Mar 18, 2026	46.10	46.11	45.94	45.95	45.76	-0.35%	56,149
Mar 17, 2026	46.10	46.13	46.09	46.11	45.92	0.26%	68,797
Mar 16, 2026	45.98	46.01	45.94	45.99	45.80	0.26%	102,104
Mar 13, 2026	45.95	45.98	45.85	45.87	45.68	-0.16%	121,655
Mar 12, 2026	46.05	46.09	45.92	45.94	45.75	-0.46%	73,813
Mar 11, 2026	46.23	46.25	46.15	46.16	45.96	-0.25%	60,573
Mar 10, 2026	46.33	46.42	46.27	46.27	46.07	-0.28%	814,799
Mar 9, 2026	46.24	46.42	46.23	46.40	46.20	0.24%	156,527
Mar 6, 2026	46.22	46.40	46.21	46.29	46.09	-0.16%	118,130
Mar 5, 2026	46.34	46.37	46.21	46.36	46.16	-0.17%	57,692
Mar 4, 2026	46.49	46.49	46.44	46.44	46.24	-0.20%	107,038
Mar 3, 2026	46.44	46.58	46.41	46.53	46.34	-0.23%	45,650
Mar 2, 2026	46.74	46.74	46.60	46.64	46.44	-0.65%	86,405
Feb 27, 2026	46.93	46.96	46.91	46.95	46.58	0.19%	68,149
Feb 26, 2026	46.81	46.86	46.81	46.86	46.49	0.13%	54,823
Feb 25, 2026	46.80	46.82	46.79	46.80	46.43	-0.04%	36,979
Feb 24, 2026	46.84	46.85	46.80	46.82	46.45	-0.03%	99,889
Feb 23, 2026	46.76	46.85	46.75	46.83	46.47	0.17%	80,539
Feb 20, 2026	46.74	46.76	46.71	46.75	46.39	-	94,484
Feb 19, 2026	46.72	46.76	46.70	46.75	46.39	0.02%	71,051
Feb 18, 2026	46.76	46.77	46.72	46.74	46.38	-0.17%	90,995
Feb 17, 2026	46.80	46.83	46.77	46.82	46.46	0.09%	204,825
Feb 13, 2026	46.73	46.79	46.73	46.78	46.42	0.28%	94,746
Feb 12, 2026	46.56	46.66	46.55	46.65	46.29	0.30%	56,630
Feb 11, 2026	46.54	46.57	46.50	46.51	46.15	-0.13%	80,716
Feb 10, 2026	46.56	46.58	46.55	46.57	46.21	0.26%	58,137
Feb 9, 2026	46.47	46.48	46.43	46.45	46.09	-	68,648
Feb 6, 2026	46.44	46.46	46.42	46.45	46.09	-	307,991
Feb 5, 2026	46.35	46.48	46.35	46.45	46.09	0.39%	89,894