DNBBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	31.58	31.58	30.51	31.53	31.53	3.07%	4,071
Jul 16, 2026	31.61	31.62	30.60	30.60	30.60	-3.09%	1,069
Jul 15, 2026	31.58	31.58	31.57	31.57	31.57	0.08%	703
Jul 14, 2026	31.54	31.54	31.54	31.54	31.54	3.94%	368
Jul 13, 2026	30.80	31.90	30.35	30.35	30.35	-1.18%	1,826
Jul 10, 2026	31.80	31.80	30.71	30.71	30.71	-4.16%	1,050
Jul 9, 2026	32.05	32.05	32.04	32.04	32.04	0.36%	1,116
Jul 8, 2026	31.96	31.96	30.67	31.93	31.93	-0.06%	720
Jul 7, 2026	31.95	31.95	31.95	31.95	31.95	1.31%	914
Jul 6, 2026	30.13	31.54	30.09	31.54	31.54	0.27%	1,559
Jul 2, 2026	31.53	31.53	29.95	31.45	31.45	2.35%	5,179
Jul 1, 2026	29.72	30.78	29.72	30.73	30.73	-0.99%	2,196
Jun 30, 2026	29.75	31.03	29.75	31.03	31.03	0.10%	1,073
Jun 29, 2026	29.71	31.00	29.66	31.00	31.00	-0.29%	2,147
Jun 26, 2026	29.62	31.09	29.62	31.09	31.09	0.81%	472
Jun 25, 2026	30.85	30.85	30.84	30.84	30.84	-0.94%	718
Jun 24, 2026	30.05	31.14	29.93	31.14	31.14	-0.75%	1,085
Jun 23, 2026	31.39	31.40	30.82	31.37	31.37	2.00%	2,611
Jun 22, 2026	31.05	32.12	30.75	30.75	30.75	-2.54%	1,720
Jun 18, 2026	31.55	31.58	30.22	31.55	31.55	-0.64%	2,635
Jun 17, 2026	31.76	31.76	31.76	31.76	31.76	-0.36%	382
Jun 16, 2026	31.87	31.87	31.87	31.87	31.87	1.81%	876
Jun 15, 2026	31.33	31.33	29.99	31.31	31.31	-0.95%	2,285
Jun 12, 2026	30.66	32.26	30.65	31.61	31.61	1.74%	28,767
Jun 11, 2026	31.07	31.10	29.77	31.07	31.07	-0.73%	1,728
Jun 10, 2026	31.38	31.38	30.41	31.30	31.30	4.91%	2,437
Jun 9, 2026	30.62	31.40	29.82	29.83	29.83	-2.77%	813
Jun 8, 2026	30.22	30.70	30.22	30.68	30.68	2.01%	1,958
Jun 5, 2026	30.40	31.91	30.08	30.08	30.08	-1.42%	1,261
Jun 4, 2026	32.12	32.12	30.51	30.51	30.51	-2.18%	4,585
Jun 3, 2026	32.09	32.09	31.19	31.19	31.19	1.42%	551
Jun 2, 2026	32.32	32.32	30.75	30.75	30.75	-4.85%	767
Jun 1, 2026	32.31	32.33	32.31	32.32	32.32	4.15%	1,077
May 29, 2026	31.44	32.68	31.03	31.03	31.03	-4.47%	657
May 28, 2026	32.48	32.49	32.48	32.48	32.48	-0.14%	976
May 27, 2026	31.41	32.56	31.41	32.53	32.53	-1.72%	1,981
May 26, 2026	33.16	33.16	32.33	33.10	33.10	0.36%	2,092
May 22, 2026	33.02	33.02	31.42	32.98	32.98	4.38%	4,688
May 21, 2026	32.73	32.73	31.60	31.60	31.60	-2.85%	2,052
May 20, 2026	32.55	32.55	31.18	32.52	32.52	0.01%	1,503
May 19, 2026	32.54	32.54	32.52	32.52	32.52	1.44%	1,330
May 18, 2026	32.09	32.09	31.35	32.06	32.06	0.18%	40,894