DBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	106.30	106.85	105.98	106.09	106.09	-2.38%	4,704
May 18, 2026	108.74	109.11	107.87	108.68	108.68	0.56%	36,827
May 15, 2026	108.34	108.71	108.00	108.08	108.08	-3.74%	8,394
May 14, 2026	113.08	113.35	112.28	112.28	112.28	-1.96%	2,405
May 13, 2026	114.26	115.34	113.78	114.53	114.53	-0.01%	40,561
May 12, 2026	113.27	114.54	112.98	114.54	114.54	-0.20%	2,646
May 11, 2026	114.17	114.77	114.17	114.77	114.77	1.79%	5,340
May 8, 2026	113.17	113.17	112.16	112.75	112.75	0.69%	42,060
May 7, 2026	113.47	113.91	111.92	111.98	111.97	0.51%	23,026
May 6, 2026	110.81	111.54	110.81	111.41	111.41	3.89%	6,013
May 5, 2026	108.07	108.07	107.24	107.24	107.24	0.62%	6,348
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