DBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	107.57	108.21	106.37	106.57	106.57	-2.19%	10,517
May 1, 2026	108.45	110.19	108.45	108.96	108.96	0.34%	15,084
Apr 30, 2026	108.71	108.82	108.20	108.59	108.59	1.95%	27,282
Apr 29, 2026	106.39	106.92	106.12	106.51	106.51	-1.39%	7,808
Apr 28, 2026	107.49	108.19	107.17	108.01	108.01	-2.03%	13,670
Apr 27, 2026	110.51	110.57	109.92	110.25	110.25	-0.59%	19,014
Apr 24, 2026	110.56	111.63	110.56	110.91	110.91	0.32%	14,328
Apr 23, 2026	111.54	111.72	110.53	110.56	110.56	-1.44%	7,887
Apr 22, 2026	112.43	112.69	112.01	112.17	112.17	1.47%	8,989
Apr 21, 2026	113.12	113.12	110.39	110.55	110.55	-3.15%	5,311
Apr 20, 2026	114.53	114.53	113.79	114.15	114.15	-1.15%	7,870
Apr 17, 2026	116.24	116.47	115.46	115.47	115.47	1.61%	9,495
Apr 16, 2026	114.43	114.43	113.34	113.65	113.64	-0.35%	3,816
Apr 15, 2026	114.42	114.75	113.91	114.04	114.04	-0.63%	7,391
Apr 14, 2026	113.08	114.85	113.08	114.76	114.76	2.60%	5,905
Apr 13, 2026	111.11	111.93	110.48	111.86	111.86	-0.53%	10,960
Apr 10, 2026	112.65	113.10	112.14	112.45	112.45	-0.10%	10,675
Apr 9, 2026	111.49	113.36	111.49	112.56	112.56	1.08%	8,202
Apr 8, 2026	113.21	113.21	110.53	111.36	111.36	1.23%	11,928
Apr 7, 2026	108.53	110.15	107.87	110.01	110.01	0.82%	12,431
Apr 6, 2026	109.36	109.71	108.77	109.12	109.12	-0.23%	20,511
Apr 2, 2026	106.94	109.70	106.94	109.38	109.38	-1.81%	22,919
Apr 1, 2026	110.95	112.28	110.95	111.39	111.39	1.23%	42,418
Mar 31, 2026	107.35	110.04	107.35	110.04	110.04	4.37%	16,967
Mar 30, 2026	106.84	106.87	105.20	105.43	105.43	-	19,738
Mar 27, 2026	102.91	106.26	102.91	105.43	105.43	3.70%	9,851
Mar 26, 2026	103.94	104.29	101.64	101.67	101.67	-4.40%	10,171
Mar 25, 2026	107.34	107.34	105.99	106.35	106.35	2.91%	16,704
Mar 24, 2026	102.33	104.21	102.07	103.34	103.34	-0.11%	42,069
Mar 23, 2026	103.14	105.51	102.19	103.45	103.45	-1.52%	19,091
Mar 20, 2026	108.86	108.86	104.69	105.05	105.05	-3.66%	19,576
Mar 19, 2026	106.14	109.11	105.60	109.04	109.04	-3.89%	62,533
Mar 18, 2026	114.26	114.89	113.45	113.45	113.45	-3.27%	17,365
Mar 17, 2026	118.02	118.66	116.69	117.29	117.29	-0.73%	11,722
Mar 16, 2026	118.37	118.54	117.19	118.15	118.15	0.36%	9,614
Mar 13, 2026	120.52	120.56	117.55	117.73	117.73	-2.12%	10,680
Mar 12, 2026	122.18	122.23	120.27	120.27	120.27	-2.15%	8,875
Mar 11, 2026	122.94	122.94	121.87	122.91	122.91	-0.44%	5,771
Mar 10, 2026	124.41	124.90	123.45	123.45	123.45	1.25%	7,319
Mar 9, 2026	120.65	122.06	119.89	121.93	121.93	0.53%	61,909
Mar 6, 2026	120.47	122.02	119.99	121.29	121.29	1.60%	10,806
Mar 5, 2026	120.28	120.28	118.78	119.38	119.38	-1.11%	9,051
Mar 4, 2026	121.70	121.81	120.15	120.72	120.72	0.89%	10,981
Mar 3, 2026	120.74	120.91	117.37	119.66	119.66	-5.70%	29,611
Mar 2, 2026	126.11	127.25	125.06	126.89	126.89	0.06%	48,921
Feb 27, 2026	125.79	126.81	125.57	126.81	126.81	2.23%	8,859
Feb 26, 2026	122.88	124.26	122.04	124.04	124.04	0.83%	17,109
Feb 25, 2026	124.33	125.23	123.02	123.02	123.02	0.24%	9,942
Feb 24, 2026	121.60	122.99	121.22	122.72	122.72	-1.49%	5,831
Feb 23, 2026	122.42	124.57	122.42	124.57	124.57	3.01%	13,342