DBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	113.84	116.36	113.84	115.81	115.81	3.72%	34,446
Feb 5, 2026	112.66	114.69	111.44	111.66	111.66	-6.00%	70,762
Feb 4, 2026	121.78	121.78	116.41	118.79	118.79	0.53%	28,040
Feb 3, 2026	118.44	120.20	116.76	118.16	118.16	6.02%	41,258
Feb 2, 2026	112.69	114.00	110.00	111.45	111.45	-3.88%	25,987
Jan 30, 2026	125.56	125.56	110.59	115.95	115.95	-14.71%	89,492
Jan 29, 2026	140.76	140.76	128.80	135.95	135.95	-0.35%	53,596
Jan 28, 2026	133.30	136.60	131.01	136.43	136.43	3.70%	26,074
Jan 27, 2026	128.31	131.56	126.88	131.56	131.56	2.28%	26,962
Jan 26, 2026	129.52	132.03	126.95	128.63	128.63	2.17%	74,828
Jan 23, 2026	124.02	125.90	123.88	125.90	125.90	2.83%	25,510
Jan 22, 2026	119.69	122.54	119.46	122.44	122.44	2.61%	25,554
Jan 21, 2026	120.39	120.44	117.62	119.33	119.33	0.87%	15,934
Jan 20, 2026	118.41	118.68	117.45	118.30	118.30	4.34%	33,171
Jan 16, 2026	114.48	114.48	112.05	113.38	113.38	-1.26%	22,673
Jan 15, 2026	114.06	115.41	113.93	114.82	114.82	-0.98%	32,422
Jan 14, 2026	115.46	115.98	114.28	115.96	115.96	2.71%	25,755
Jan 13, 2026	114.18	114.61	112.58	112.90	112.90	0.12%	18,487
Jan 12, 2026	112.22	113.64	112.22	112.77	112.77	3.17%	27,127
Jan 9, 2026	108.90	109.86	108.80	109.30	109.30	1.06%	10,756
Jan 8, 2026	106.20	108.15	106.15	108.15	108.15	0.10%	10,371
Jan 7, 2026	107.41	108.17	107.00	108.04	108.04	-1.92%	16,196
Jan 6, 2026	108.71	110.16	108.71	110.16	110.16	2.95%	11,827
Jan 5, 2026	106.83	107.94	106.67	107.00	107.00	3.02%	43,530
Jan 2, 2026	105.16	105.16	102.85	103.86	103.86	1.02%	11,804
Dec 31, 2025	103.59	103.82	102.37	102.81	102.81	-2.28%	27,908
Dec 30, 2025	106.38	106.57	105.14	105.21	105.21	1.20%	16,158
Dec 29, 2025	105.13	105.13	103.20	103.96	103.96	-5.83%	23,754
Dec 26, 2025	109.37	110.65	108.75	110.39	110.39	3.10%	14,883
Dec 24, 2025	107.26	107.26	105.75	107.07	107.07	-0.27%	5,992
Dec 23, 2025	106.13	107.36	105.30	107.36	107.36	2.09%	11,923
Dec 22, 2025	104.91	105.16	104.40	105.16	105.16	0.36%	12,566
Dec 19, 2025	104.30	105.31	104.30	104.78	102.28	1.06%	10,373
Dec 18, 2025	104.39	104.88	103.40	103.68	101.20	-0.80%	29,064
Dec 17, 2025	104.03	104.71	103.96	104.52	102.02	1.57%	8,761
Dec 16, 2025	103.30	103.30	102.71	102.90	100.44	0.04%	5,518
Dec 15, 2025	103.05	103.14	102.40	102.86	100.40	0.87%	12,754
Dec 12, 2025	103.37	103.71	100.86	101.97	99.53	0.09%	21,534
Dec 11, 2025	100.72	102.29	100.72	101.88	99.45	1.52%	39,891
Dec 10, 2025	99.63	100.44	99.02	100.35	97.95	0.38%	6,352
Dec 9, 2025	98.76	99.97	98.76	99.97	97.58	1.59%	6,913
Dec 8, 2025	98.90	98.91	98.09	98.41	96.06	-0.51%	8,398
Dec 5, 2025	99.43	99.93	98.83	98.91	96.55	0.36%	5,287
Dec 4, 2025	98.08	98.60	98.08	98.56	96.20	-0.42%	5,247
Dec 3, 2025	99.40	99.49	98.66	98.98	96.61	-0.01%	6,726
Dec 2, 2025	99.29	99.29	97.85	98.99	96.62	-0.32%	12,133
Dec 1, 2025	99.59	101.04	98.77	99.30	96.93	0.81%	40,129
Nov 28, 2025	97.41	98.50	97.41	98.50	96.15	2.29%	5,685
Nov 26, 2025	95.96	96.34	95.96	96.30	94.00	1.25%	4,790
Nov 25, 2025	95.21	95.52	94.51	95.11	92.84	0.05%	10,657