DNBBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	34.56	34.68	34.56	34.61	34.61	-1.61%	1,097
Nov 5, 2026	34.97	35.18	34.97	35.18	35.18	1.26%	657
Nov 3, 2026	34.83	34.83	34.74	34.74	34.74	2.38%	1,037
Nov 2, 2026	34.83	34.91	33.94	33.94	33.94	-4.13%	3,050
Oct 30, 2026	35.38	35.40	35.37	35.40	35.40	3.65%	1,923
Oct 29, 2026	34.62	35.32	34.15	34.15	34.15	-3.53%	3,389
Oct 28, 2026	35.41	35.41	35.40	35.40	35.40	0.17%	1,197
Oct 27, 2026	34.63	35.34	34.63	35.34	35.34	0.34%	863
Oct 26, 2026	35.25	35.25	35.22	35.22	35.22	1.01%	1,127
Oct 23, 2026	34.88	34.88	33.41	34.87	34.87	4.23%	1,079
Oct 22, 2026	33.52	34.95	33.45	33.45	33.45	-4.20%	1,430
Oct 21, 2026	34.92	34.92	34.92	34.92	34.92	2.75%	1,058
Oct 20, 2026	32.48	34.01	32.48	33.98	33.98	4.72%	4,170
Oct 19, 2026	32.45	32.45	32.45	32.45	32.45	-4.14%	346
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