DBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	67.62	67.62	67.32	67.44	67.44	-0.32%	4,743
Feb 20, 2025	67.53	67.85	67.53	67.66	67.66	0.21%	6,217
Feb 19, 2025	67.65	67.70	67.21	67.51	67.51	-0.35%	2,104
Feb 18, 2025	67.27	67.76	67.27	67.75	67.75	2.12%	7,374
Feb 14, 2025	67.89	67.89	66.27	66.34	66.34	-1.92%	6,610
Feb 13, 2025	67.18	67.66	67.07	67.64	67.64	0.97%	43,395
Feb 12, 2025	66.86	67.01	66.86	67.00	67.00	0.22%	3,750
Feb 11, 2025	66.95	67.06	66.74	66.85	66.85	-0.22%	4,226
Feb 10, 2025	66.91	67.12	66.80	67.00	67.00	1.50%	18,712
Feb 7, 2025	66.30	66.63	65.94	66.01	66.01	0.12%	12,048
Feb 6, 2025	65.94	65.94	65.56	65.93	65.93	-0.11%	8,806
Feb 5, 2025	66.07	66.45	65.94	66.00	66.00	0.17%	11,236
Feb 4, 2025	65.71	66.03	65.57	65.89	65.89	0.88%	16,161
Feb 3, 2025	65.28	65.66	65.21	65.32	65.32	0.96%	30,002
Jan 31, 2025	65.32	65.43	64.69	64.70	64.70	-0.64%	5,564
Jan 30, 2025	64.77	65.28	64.77	65.12	65.12	1.90%	7,719
Jan 29, 2025	64.15	64.16	63.82	63.91	63.91	0.09%	5,908
Jan 28, 2025	63.43	63.85	63.43	63.85	63.85	1.14%	6,954
Jan 27, 2025	63.51	63.51	62.84	63.13	63.13	-1.32%	6,602
Jan 24, 2025	64.05	64.16	63.88	63.97	63.97	0.76%	7,435
Jan 23, 2025	63.35	63.64	63.17	63.49	63.49	-0.48%	5,503
Jan 22, 2025	63.70	63.92	63.65	63.79	63.79	0.30%	17,400
Jan 21, 2025	63.38	63.77	63.30	63.60	63.60	0.78%	73,687
Jan 17, 2025	63.13	63.54	63.08	63.11	63.11	-0.47%	7,689
Jan 16, 2025	63.47	63.76	63.41	63.41	63.41	0.72%	2,492
Jan 15, 2025	62.59	62.98	62.42	62.96	62.96	1.59%	5,419
Jan 14, 2025	61.63	62.03	61.63	61.97	61.97	0.58%	6,523
Jan 13, 2025	61.73	62.02	61.49	61.61	61.61	-1.64%	6,232
Jan 10, 2025	63.15	63.15	62.64	62.64	62.64	1.34%	8,806
Jan 8, 2025	61.92	61.92	61.48	61.81	61.81	0.52%	3,829
Jan 7, 2025	61.81	61.81	61.47	61.49	61.49	0.73%	3,382
Jan 6, 2025	60.78	61.26	60.78	61.05	61.05	0.03%	6,322
Jan 3, 2025	61.20	61.24	61.03	61.03	61.03	-0.71%	1,256
Jan 2, 2025	61.22	61.55	61.09	61.46	61.46	1.20%	7,608
Dec 31, 2024	60.49	60.74	60.48	60.73	60.73	0.71%	7,900
Dec 30, 2024	60.53	60.53	60.09	60.30	60.30	-0.64%	9,534
Dec 27, 2024	60.64	60.77	60.51	60.69	60.69	-0.74%	11,563
Dec 26, 2024	60.95	61.19	60.88	61.14	61.14	0.70%	11,726
Dec 24, 2024	60.63	60.74	60.63	60.71	60.71	0.44%	1,097
Dec 23, 2024	60.51	60.61	60.35	60.45	60.45	-4.36%	8,839
Dec 20, 2024	62.80	63.29	62.80	63.20	60.63	1.33%	10,865
Dec 19, 2024	62.53	62.53	62.23	62.37	59.84	-0.11%	119,815
Dec 18, 2024	63.63	63.73	62.45	62.45	59.91	-2.13%	8,344
Dec 17, 2024	63.69	63.92	63.42	63.81	61.21	-0.29%	12,724
Dec 16, 2024	64.16	64.16	63.93	63.99	61.39	0.17%	3,272
Dec 13, 2024	64.04	64.22	63.88	63.88	61.29	-1.25%	3,402
Dec 12, 2024	65.00	65.00	64.69	64.69	62.06	-1.97%	6,724
Dec 11, 2024	66.13	66.23	65.87	65.99	63.31	0.98%	5,873
Dec 10, 2024	65.32	65.37	65.30	65.35	62.70	1.22%	2,499
Dec 9, 2024	64.90	65.03	64.48	64.56	61.94	1.38%	125,452
Dec 6, 2024	63.68	63.87	63.62	63.68	61.10	-0.23%	2,984
Dec 5, 2024	64.09	64.09	63.49	63.83	61.24	-0.52%	6,740
Dec 4, 2024	64.22	64.29	64.06	64.16	61.56	0.45%	255,841
Dec 3, 2024	64.12	64.19	63.77	63.88	61.28	0.61%	6,577
Dec 2, 2024	63.73	63.81	63.41	63.49	60.91	-0.92%	31,324
Nov 29, 2024	64.06	64.09	64.04	64.08	61.48	0.96%	1,290
Nov 27, 2024	63.90	63.90	63.34	63.47	60.89	-0.04%	4,502
Nov 26, 2024	63.43	63.50	63.34	63.50	60.92	0.22%	1,262
Nov 25, 2024	63.79	63.85	63.14	63.36	60.79	-2.99%	21,852
Nov 22, 2024	64.96	65.48	64.96	65.32	62.66	1.48%	9,669
Nov 21, 2024	64.16	64.45	64.16	64.37	61.75	0.59%	10,363
Nov 20, 2024	63.85	64.11	63.85	63.99	61.39	0.14%	6,387
Nov 19, 2024	63.63	63.90	63.61	63.90	61.30	0.76%	5,015
Nov 18, 2024	63.32	63.52	63.25	63.42	60.84	2.12%	39,299
Nov 15, 2024	62.38	62.57	62.03	62.11	59.58	-0.18%	23,119
Nov 14, 2024	62.03	62.43	62.00	62.22	59.69	-0.25%	13,302
Nov 13, 2024	63.27	63.44	62.29	62.38	59.84	-1.01%	62,325
Nov 12, 2024	63.31	63.31	62.89	63.02	60.46	-0.53%	6,811
Nov 11, 2024	63.47	63.51	63.08	63.35	60.78	-2.34%	24,281
Nov 8, 2024	65.22	65.22	64.77	64.87	62.24	-0.90%	13,777
Nov 7, 2024	65.07	65.73	65.07	65.46	62.80	1.71%	11,853
Nov 6, 2024	64.24	64.75	63.98	64.36	61.75	-3.22%	16,783
Nov 5, 2024	66.76	66.80	66.44	66.50	63.80	0.28%	3,601
Nov 4, 2024	66.54	66.58	66.22	66.32	63.62	0.16%	3,331
Nov 1, 2024	66.82	66.86	66.17	66.21	63.52	-0.55%	16,459
Oct 31, 2024	67.21	67.22	66.27	66.58	63.87	-1.69%	10,072
Oct 30, 2024	67.63	67.89	67.41	67.72	64.97	-0.20%	12,569
Oct 29, 2024	67.68	67.88	67.57	67.85	65.10	1.35%	10,183
Oct 28, 2024	66.88	67.07	66.88	66.95	64.23	0.11%	5,090
Oct 25, 2024	66.63	67.04	66.54	66.88	64.16	0.13%	13,750
Oct 24, 2024	66.79	66.83	66.59	66.79	64.07	0.67%	4,762
Oct 23, 2024	67.11	67.11	66.19	66.34	63.65	-1.73%	75,975
Oct 22, 2024	67.25	67.51	67.19	67.51	64.77	1.43%	9,010
Oct 21, 2024	66.99	67.08	66.32	66.56	63.85	0.07%	12,259
Oct 18, 2024	65.75	66.52	65.75	66.51	63.81	2.09%	9,553
Oct 17, 2024	65.01	65.16	64.88	65.15	62.50	0.51%	4,558
Oct 16, 2024	65.00	65.17	64.72	64.82	62.19	0.54%	4,927
Oct 15, 2024	64.60	64.60	64.46	64.47	61.85	0.41%	8,029
Oct 14, 2024	64.23	64.30	63.99	64.21	61.60	-0.27%	2,009
Oct 11, 2024	64.35	64.44	64.35	64.38	61.77	0.93%	1,103
Oct 10, 2024	63.27	63.79	63.27	63.79	61.20	1.07%	9,379
Oct 9, 2024	62.99	63.20	62.98	63.11	60.55	-0.48%	2,083
Oct 8, 2024	63.80	63.80	63.00	63.42	60.84	-1.32%	8,852
Oct 7, 2024	64.41	64.41	64.14	64.26	61.65	-0.51%	24,556
Oct 4, 2024	64.56	65.15	64.36	64.59	61.97	-0.11%	28,314
Oct 3, 2024	64.38	64.79	64.22	64.67	62.04	0.13%	5,000
Oct 2, 2024	64.81	64.81	64.31	64.58	61.96	0.24%	15,267
Oct 1, 2024	64.70	64.83	64.41	64.42	61.81	1.00%	12,289
Sep 30, 2024	63.99	63.99	63.62	63.79	61.20	-0.90%	15,669
Sep 27, 2024	64.93	64.93	64.18	64.37	61.75	-0.91%	2,399