DNBBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	32.52	33.85	32.52	33.85	33.85	0.67%	798
Oct 15, 2026	32.03	33.65	32.03	33.63	33.63	0.55%	4,095
Oct 14, 2026	32.95	33.45	32.95	33.45	33.45	-1.01%	1,096
Oct 13, 2026	32.27	33.79	32.27	33.79	33.79	1.65%	2,125
Oct 12, 2026	31.70	33.24	31.70	33.24	33.24	4.85%	1,562
Oct 9, 2026	31.57	33.10	31.57	31.70	31.70	-4.97%	911
Oct 8, 2026	33.31	33.36	31.99	33.36	33.36	3.65%	5,253
Oct 7, 2026	32.11	33.71	32.11	32.18	32.18	-0.71%	2,801
Oct 6, 2026	32.54	34.15	32.42	32.42	32.41	-3.42%	4,318
Oct 5, 2026	33.49	33.56	32.19	33.56	33.56	1.05%	1,157
Oct 2, 2026	33.21	33.21	31.15	33.21	33.21	-1.08%	1,893
Oct 1, 2026	33.58	33.58	33.58	33.58	33.58	-2.90%	716
Sep 30, 2026	33.09	34.68	33.00	34.58	34.58	1.03%	1,124
Sep 29, 2026	33.41	34.23	33.41	34.23	34.23	-2.66%	776
Sep 28, 2026	33.83	35.17	33.81	35.16	35.16	5.13%	1,424
Sep 25, 2026	35.00	35.15	33.44	33.44	33.44	-3.95%	1,130
Sep 24, 2026	34.82	34.82	34.82	34.82	34.82	0.44%	737
Sep 23, 2026	34.39	34.67	32.89	34.67	34.67	-1.35%	2,178
Sep 22, 2026	35.16	35.16	33.49	35.14	35.14	0.03%	1,943
Sep 21, 2026	35.00	35.17	33.64	35.13	35.13	0.37%	1,210
Sep 18, 2026	34.00	35.00	33.19	35.00	35.00	-0.44%	3,635
Sep 17, 2026	34.00	35.58	33.80	35.16	35.16	0.29%	1,298
Sep 16, 2026	35.19	35.19	33.45	35.05	35.05	-0.39%	2,022
Sep 15, 2026	33.75	35.59	33.75	35.19	35.19	4.73%	16,622
Sep 14, 2026	33.65	35.14	33.60	33.60	33.60	-4.56%	3,164
Sep 11, 2026	35.25	35.25	35.21	35.21	35.21	0.45%	974
Sep 10, 2026	35.10	35.10	35.05	35.05	35.05	-0.76%	403
Sep 9, 2026	35.34	35.34	35.31	35.32	35.32	2.16%	1,378
Sep 8, 2026	34.57	34.57	34.57	34.57	34.57	0.65%	523
Sep 4, 2026	35.55	35.55	34.35	34.35	34.35	-4.87%	413
Sep 3, 2026	36.11	36.11	36.11	36.11	36.11	0.69%	640
Sep 2, 2026	35.85	35.86	35.20	35.86	35.86	0.11%	1,978
Sep 1, 2026	34.16	35.82	34.16	35.82	35.82	5.03%	702
Aug 31, 2026	33.92	35.51	33.92	34.11	34.11	1.37%	950
Aug 28, 2026	33.70	35.36	33.65	33.65	33.65	-4.47%	1,069
Aug 27, 2026	35.20	35.22	33.69	35.22	35.22	0.40%	2,736
Aug 26, 2026	35.13	35.13	33.28	35.08	35.08	-0.86%	1,819
Aug 25, 2026	35.38	35.38	35.38	35.38	35.38	0.80%	393
Aug 24, 2026	34.56	35.10	33.91	35.10	35.10	-0.44%	1,486
Aug 21, 2026	35.25	35.26	35.25	35.26	35.26	2.47%	1,039
Aug 20, 2026	34.41	34.41	34.41	34.41	34.41	0.06%	684
Aug 19, 2026	34.39	34.39	33.71	34.39	34.39	-0.77%	2,618
Aug 18, 2026	34.67	34.67	33.47	34.65	34.65	-0.47%	1,506
Aug 17, 2026	34.47	34.82	33.81	34.82	34.82	1.35%	2,550
Aug 14, 2026	34.34	34.35	34.34	34.35	34.35	4.89%	19,701
Aug 13, 2026	34.47	34.47	32.75	32.75	32.75	2.25%	605
Aug 12, 2026	33.62	33.62	32.03	32.03	32.03	-0.77%	385
Aug 11, 2026	32.40	32.40	32.28	32.28	32.28	-2.11%	1,139
Aug 10, 2026	33.40	33.40	32.97	32.97	32.97	-0.34%	1,145
Aug 7, 2026	33.69	33.69	33.09	33.09	33.09	-1.72%	1,082