DNBBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	29.95	30.55	29.95	30.55	30.55	1.94%	956
Mar 27, 2026	30.08	30.08	29.28	29.97	29.97	-0.17%	2,408
Mar 26, 2026	30.32	30.32	30.02	30.02	30.02	-0.79%	1,390
Mar 25, 2026	30.29	30.29	29.92	30.26	30.26	1.86%	1,702
Mar 24, 2026	30.24	30.25	29.63	29.71	29.71	-3.32%	1,892
Mar 23, 2026	31.34	31.34	30.73	30.73	30.73	-3.92%	2,295
Mar 20, 2026	31.51	32.06	30.71	31.98	31.98	0.06%	2,348
Mar 19, 2026	31.97	31.97	30.57	31.96	31.96	0.24%	2,124
Mar 18, 2026	31.86	31.90	31.86	31.89	31.89	0.73%	703
Mar 17, 2026	31.69	31.70	30.52	31.66	31.66	1.36%	2,980
Mar 16, 2026	31.25	31.26	30.17	31.23	31.23	-0.32%	2,347
Mar 13, 2026	31.34	31.34	31.33	31.33	31.33	0.81%	2,127
Mar 12, 2026	29.87	31.10	29.87	31.08	31.08	-0.19%	1,898
Mar 11, 2026	30.45	31.14	28.97	31.14	31.14	-1.87%	2,019
Mar 10, 2026	31.48	31.73	31.48	31.73	31.73	5.51%	3,187
Mar 9, 2026	30.76	30.76	30.05	30.07	30.07	-1.85%	2,846
Mar 6, 2026	30.80	30.99	30.41	30.64	30.64	-0.01%	4,065
Mar 5, 2026	31.83	31.83	29.52	30.64	30.64	-4.89%	1,351
Mar 4, 2026	32.21	32.22	31.08	32.22	32.22	3.27%	3,707
Mar 3, 2026	31.10	31.70	31.10	31.20	31.20	-4.25%	17,480
Mar 2, 2026	32.58	32.74	32.58	32.58	32.58	-1.33%	1,730
Feb 27, 2026	33.02	33.02	31.58	33.02	33.02	0.23%	2,380
Feb 26, 2026	32.97	32.97	31.80	32.94	32.94	3.37%	3,350
Feb 25, 2026	32.83	32.89	31.87	31.87	31.87	1.14%	1,962
Feb 24, 2026	31.70	32.45	31.51	31.51	31.51	-5.93%	1,708
Feb 23, 2026	33.45	33.50	31.74	33.50	33.50	3.16%	3,406
Feb 20, 2026	33.02	33.02	32.04	32.48	32.48	-0.05%	1,147
Feb 19, 2026	32.44	32.49	31.18	32.49	32.49	-1.62%	13,751
Feb 18, 2026	33.13	33.46	31.57	33.02	33.02	1.54%	3,950
Feb 17, 2026	32.40	32.52	31.24	32.52	32.52	1.09%	6,391
Feb 13, 2026	32.24	32.24	32.16	32.17	32.17	4.18%	1,871
Feb 12, 2026	32.71	32.71	30.88	30.88	30.88	-0.10%	3,106
Feb 11, 2026	32.16	32.16	30.84	30.91	30.91	-2.79%	3,046
Feb 10, 2026	30.95	31.80	30.95	31.80	31.80	3.46%	1,972
Feb 9, 2026	30.74	30.74	30.74	30.74	30.74	0.12%	734
Feb 6, 2026	30.70	30.70	30.70	30.70	30.70	0.32%	841
Feb 5, 2026	30.66	30.66	29.39	30.60	30.60	0.10%	3,904
Feb 4, 2026	30.48	30.57	30.18	30.57	30.57	1.57%	2,231
Feb 3, 2026	29.96	30.31	29.96	30.10	30.10	2.07%	619
Feb 2, 2026	30.06	30.07	29.49	29.49	29.49	0.10%	1,935
Jan 30, 2026	30.06	30.06	28.75	29.46	29.46	1.66%	8,903
Jan 29, 2026	30.01	30.03	28.90	28.98	28.98	-0.79%	1,725
Jan 28, 2026	30.06	30.06	28.82	29.21	29.21	-1.59%	1,619
Jan 27, 2026	29.67	29.68	29.67	29.68	29.68	1.84%	1,337
Jan 26, 2026	28.70	30.21	28.70	29.15	29.15	1.84%	19,839
Jan 23, 2026	28.58	28.62	28.25	28.62	28.62	0.06%	946
Jan 22, 2026	28.61	28.61	28.45	28.60	28.60	0.46%	1,561
Jan 21, 2026	28.52	28.53	28.12	28.47	28.47	0.02%	2,644
Jan 20, 2026	28.48	28.48	27.80	28.46	28.46	-0.19%	5,121
Jan 16, 2026	28.52	28.53	28.52	28.52	28.52	0.09%	2,749