DBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	92.96	92.96	92.79	92.93	92.93	-1.56%	2,173
Jul 30, 2026	93.35	94.40	93.35	94.40	94.40	1.79%	8,725
Jul 29, 2026	91.86	93.63	91.62	92.73	92.73	0.61%	6,235
Jul 28, 2026	92.30	92.68	92.17	92.17	92.17	-1.67%	4,907
Jul 27, 2026	93.65	93.82	93.20	93.74	93.74	0.92%	52,258
Jul 24, 2026	92.74	93.62	92.74	92.88	92.88	0.30%	11,956
Jul 23, 2026	92.62	92.82	92.35	92.61	92.61	-2.26%	4,738
Jul 22, 2026	95.14	95.48	94.75	94.75	94.75	1.17%	2,093
Jul 21, 2026	92.85	93.75	92.85	93.66	93.66	2.32%	4,829
Jul 20, 2026	91.51	91.86	91.34	91.54	91.53	-0.04%	27,719
Jul 17, 2026	90.72	91.70	90.72	91.57	91.57	0.63%	9,813
Jul 16, 2026	91.61	91.61	90.76	91.00	91.00	-2.19%	6,024
Jul 15, 2026	93.02	93.78	92.13	93.04	93.04	-0.30%	35,485
Jul 14, 2026	93.92	94.38	93.01	93.32	93.32	1.58%	351,659
Jul 13, 2026	93.40	93.40	91.59	91.87	91.87	-2.76%	8,102
Jul 10, 2026	94.09	94.71	93.77	94.47	94.47	-0.24%	7,698
Jul 9, 2026	94.68	95.02	94.58	94.70	94.70	1.27%	12,749
Jul 8, 2026	93.11	93.77	92.24	93.52	93.52	-1.42%	10,655
Jul 7, 2026	96.14	96.14	94.37	94.86	94.86	-1.41%	11,563
Jul 6, 2026	95.45	96.26	95.45	96.22	96.22	1.24%	17,445
Jul 2, 2026	94.96	95.54	94.65	95.05	95.05	2.22%	9,418
Jul 1, 2026	93.16	94.61	92.98	92.98	92.98	0.55%	29,659
Jun 30, 2026	92.49	93.09	92.47	92.47	92.47	0.23%	11,086
Jun 29, 2026	92.60	92.69	92.26	92.26	92.26	-1.32%	6,244
Jun 26, 2026	93.03	94.22	93.03	93.50	93.50	1.15%	42,546
Jun 25, 2026	92.36	93.05	91.80	92.44	92.44	1.06%	10,435
Jun 24, 2026	91.78	92.92	91.04	91.47	91.47	-3.97%	8,859
Jun 23, 2026	95.35	95.95	95.25	95.25	95.25	-2.46%	8,858
Jun 22, 2026	97.72	98.18	97.59	97.65	97.65	-0.69%	5,402
Jun 18, 2026	99.02	99.29	98.15	98.34	98.34	-0.87%	4,835
Jun 17, 2026	101.84	102.52	99.20	99.20	99.20	-2.68%	9,438
Jun 16, 2026	102.19	102.24	101.64	101.94	101.94	0.34%	8,869
Jun 15, 2026	102.56	102.61	101.59	101.59	101.59	2.74%	7,822
Jun 12, 2026	98.27	99.19	97.84	98.88	98.88	0.09%	6,100
Jun 11, 2026	95.16	98.90	94.94	98.79	98.79	3.49%	75,872
Jun 10, 2026	96.64	97.68	95.36	95.46	95.46	-3.62%	11,608
Jun 9, 2026	101.23	101.23	98.30	99.04	99.04	-2.18%	11,093
Jun 8, 2026	101.20	101.61	101.03	101.25	101.25	0.19%	7,150
Jun 5, 2026	103.73	103.73	100.93	101.06	101.06	-4.55%	7,044
Jun 4, 2026	106.27	106.35	105.55	105.88	105.88	0.84%	10,371
Jun 3, 2026	105.50	105.50	104.83	105.00	105.00	-1.42%	15,342
Jun 2, 2026	107.65	107.65	106.39	106.51	106.51	0.18%	8,736
Jun 1, 2026	105.99	106.74	105.44	106.32	106.32	-1.18%	11,389
May 29, 2026	107.31	108.82	107.24	107.59	107.59	0.88%	10,638
May 28, 2026	104.73	107.15	104.73	106.65	106.65	0.93%	9,737
May 27, 2026	104.77	105.86	104.77	105.66	105.66	-1.60%	7,677
May 26, 2026	107.44	107.66	107.00	107.38	107.38	0.33%	6,364
May 22, 2026	107.48	107.48	105.00	107.03	107.03	-0.88%	5,857
May 21, 2026	107.30	108.23	106.66	107.98	107.98	0.17%	7,582
May 20, 2026	106.36	107.95	105.98	107.80	107.80	1.61%	14,419