DNBBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	33.83	33.83	33.83	33.83	-	1.15%	223
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
Aug 6, 2026	33.66	33.67	32.51	33.67	33.67	-0.12%	4,074
Aug 5, 2026	32.37	33.71	32.37	33.71	33.71	-0.07%	1,238
Aug 4, 2026	33.10	33.73	33.10	33.73	33.73	1.55%	3,168
Aug 3, 2026	32.78	33.26	32.24	33.21	33.21	2.14%	2,979
Jul 31, 2026	32.02	32.52	31.99	32.52	32.52	2.87%	1,974
Jul 30, 2026	31.40	32.00	31.40	31.61	31.61	1.33%	3,567
Jul 29, 2026	31.01	31.24	31.01	31.20	31.20	-0.18%	2,340
Jul 28, 2026	31.25	31.25	31.25	31.25	31.25	0.01%	13,043
Jul 27, 2026	31.28	31.28	30.74	31.25	31.25	-1.44%	1,458
Jul 24, 2026	31.71	31.71	31.71	31.71	31.71	3.55%	716
Jul 23, 2026	31.60	31.90	30.61	30.62	30.62	-3.21%	4,997
Jul 22, 2026	31.04	31.69	30.96	31.64	31.64	0.11%	1,052
Jul 21, 2026	30.52	31.60	30.52	31.60	31.60	4.00%	737
Jul 20, 2026	30.62	30.62	30.13	30.39	30.39	-3.64%	4,721