DBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	101.00	101.01	100.25	100.25	100.25	0.65%	2,389
Sep 10, 2026	100.75	100.89	99.60	99.60	99.60	-2.74%	3,598
Sep 9, 2026	103.22	103.22	102.40	102.40	102.40	1.35%	3,253
Sep 8, 2026	102.07	102.07	101.04	101.04	101.04	-1.43%	6,368
Sep 4, 2026	102.06	102.75	102.06	102.51	102.50	-0.84%	4,647
Sep 3, 2026	103.39	103.65	102.85	103.38	103.37	2.24%	3,892
Sep 2, 2026	100.36	101.31	100.36	101.11	101.11	1.40%	10,752
Sep 1, 2026	100.01	101.03	99.72	99.72	99.72	-2.78%	6,893
Aug 31, 2026	103.17	103.17	102.13	102.57	102.57	-0.40%	10,643
Aug 28, 2026	106.78	107.11	102.83	102.98	102.98	-3.31%	3,745
Aug 27, 2026	106.09	106.70	106.09	106.51	106.51	0.58%	2,321
Aug 26, 2026	106.22	106.58	105.60	105.89	105.89	-1.47%	5,351
Aug 25, 2026	106.03	107.47	106.03	107.47	107.47	0.19%	2,404
Aug 24, 2026	107.75	107.75	106.78	107.27	107.27	0.35%	4,046
Aug 21, 2026	106.50	106.97	106.50	106.90	106.90	2.01%	4,898
Aug 20, 2026	104.43	104.79	104.43	104.79	104.79	0.76%	2,979
Aug 19, 2026	102.78	103.99	102.76	103.99	103.99	4.02%	5,766
Aug 18, 2026	101.05	101.15	99.97	99.97	99.97	-1.99%	12,810
Aug 17, 2026	101.71	102.40	101.50	102.00	102.00	1.14%	11,940
Aug 14, 2026	101.19	101.30	100.69	100.85	100.85	0.64%	2,249
Aug 13, 2026	100.57	100.57	100.12	100.21	100.21	-1.52%	12,028
Aug 12, 2026	102.21	102.21	101.68	101.76	101.76	0.93%	2,245
Aug 11, 2026	101.49	101.49	100.63	100.82	100.82	-0.62%	6,575
Aug 10, 2026	100.02	101.45	100.02	101.45	101.45	1.45%	2,647
Aug 7, 2026	100.33	100.58	99.63	100.00	100.00	2.40%	4,312
Aug 6, 2026	97.93	97.99	97.36	97.65	97.65	-0.23%	4,175
Aug 5, 2026	97.92	98.14	97.74	97.87	97.87	3.84%	9,174
Aug 4, 2026	94.00	94.64	94.00	94.25	94.25	1.40%	58,968
Aug 3, 2026	91.99	93.03	91.99	92.95	92.95	0.02%	22,795
Jul 31, 2026	92.96	92.96	92.79	92.93	92.93	-1.56%	2,174
Jul 30, 2026	93.35	94.40	93.35	94.40	94.40	1.79%	8,726
Jul 29, 2026	91.86	93.63	91.62	92.73	92.73	0.61%	6,236
Jul 28, 2026	92.30	92.68	92.17	92.17	92.17	-1.67%	4,908
Jul 27, 2026	93.65	93.82	93.20	93.74	93.74	0.92%	52,259
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