DBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	96.33	96.51	94.50	94.90	94.90	-1.05%	11,545
Oct 1, 2026	95.72	96.13	95.47	95.91	95.91	0.39%	8,810
Sep 30, 2026	96.43	96.44	95.29	95.54	95.54	-0.55%	22,319
Sep 29, 2026	95.48	96.06	95.38	96.06	96.06	1.00%	55,977
Sep 28, 2026	95.62	95.70	95.10	95.11	95.11	-4.18%	69,959
Sep 25, 2026	98.63	99.48	98.63	99.25	99.25	0.55%	6,379
Sep 24, 2026	98.45	98.79	98.15	98.71	98.71	-0.31%	3,839
Sep 23, 2026	99.32	99.41	98.94	99.02	99.02	-2.52%	4,578
Sep 22, 2026	100.26	101.61	100.26	101.57	101.57	0.80%	3,415
Sep 21, 2026	101.12	101.12	100.64	100.77	100.77	-0.56%	1,759
Sep 18, 2026	101.10	101.64	100.53	101.34	101.34	0.86%	6,333
Sep 17, 2026	100.71	101.18	100.48	100.48	100.48	2.09%	4,610
Sep 16, 2026	100.00	100.54	98.18	98.43	98.42	-0.56%	3,109
Sep 15, 2026	99.11	99.58	98.67	98.98	98.98	0.41%	15,913
Sep 14, 2026	98.29	99.35	98.13	98.58	98.57	-1.67%	4,525
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%	3,618
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%	6,369
Sep 4, 2026	102.06	102.75	102.06	102.51	102.50	-0.84%	4,648
Sep 3, 2026	103.39	103.65	102.85	103.38	103.37	2.24%	3,893
Sep 2, 2026	100.36	101.31	100.36	101.11	101.11	1.40%	10,753
Sep 1, 2026	100.01	101.03	99.72	99.72	99.72	-2.78%	6,894
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%	3,746
Aug 27, 2026	106.09	106.70	106.09	106.51	106.51	0.58%	2,322
Aug 26, 2026	106.22	106.58	105.60	105.89	105.89	-1.47%	5,352
Aug 25, 2026	106.03	107.47	106.03	107.47	107.47	0.19%	2,405
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