DNBBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	30.26	32.00	30.26	32.00	32.00	1.81%	3,373
May 14, 2026	31.46	31.46	29.50	31.43	31.43	0.11%	1,798
May 13, 2026	31.41	31.41	30.28	31.40	31.40	4.00%	1,985
May 12, 2026	30.12	31.67	30.01	30.19	30.19	-2.38%	8,744
May 11, 2026	30.51	31.74	30.29	30.92	30.92	0.24%	3,742
May 8, 2026	30.85	30.85	30.85	30.85	30.85	-1.25%	1,769
May 7, 2026	30.55	31.34	30.31	31.24	31.24	-0.06%	2,837
May 6, 2026	31.31	31.31	31.26	31.26	31.26	-1.19%	2,212
May 5, 2026	30.15	31.66	30.15	31.64	31.64	6.15%	3,744
May 4, 2026	31.54	31.54	29.80	29.80	29.80	-3.53%	647
May 1, 2026	31.00	31.01	30.28	30.89	30.89	-1.28%	2,400
Apr 30, 2026	31.30	31.30	30.19	31.29	31.29	0.14%	1,252
Apr 29, 2026	29.78	31.35	29.78	31.25	31.25	0.28%	2,454
Apr 28, 2026	31.23	31.23	31.16	31.16	31.16	0.52%	1,050
Apr 27, 2026	31.60	31.60	31.00	31.00	31.00	0.30%	1,498
Apr 24, 2026	30.89	30.91	30.89	30.91	30.91	-0.10%	1,573
Apr 23, 2026	31.01	31.06	29.71	30.94	30.94	-4.68%	1,997
Apr 22, 2026	32.51	32.51	31.05	32.46	32.46	-5.20%	2,316
Apr 21, 2026	34.35	34.35	34.24	34.24	34.24	1.01%	551
Apr 20, 2026	33.91	33.91	33.90	33.90	33.90	-0.50%	694
Apr 17, 2026	34.07	34.07	34.07	34.07	34.07	-0.01%	334
Apr 16, 2026	34.10	34.10	34.07	34.07	34.07	-1.98%	838
Apr 15, 2026	33.85	34.76	32.96	34.76	34.76	0.25%	1,328
Apr 14, 2026	34.66	34.67	33.15	34.67	34.67	3.05%	767
Apr 13, 2026	33.63	33.65	32.27	33.65	33.65	-0.98%	1,479
Apr 10, 2026	33.98	33.98	33.98	33.98	33.98	1.90%	2,906
Apr 9, 2026	32.41	33.92	32.41	33.35	33.35	-0.54%	74,352
Apr 8, 2026	32.00	33.67	31.80	33.53	33.53	5.20%	5,077
Apr 7, 2026	32.96	32.96	31.87	31.87	31.87	0.82%	990
Apr 6, 2026	31.61	31.61	31.61	31.61	31.61	0.64%	717
Apr 2, 2026	31.44	31.44	31.00	31.41	31.41	2.81%	21,334
Apr 1, 2026	30.04	30.55	30.04	30.55	30.55	-1.68%	2,135
Mar 31, 2026	31.77	31.77	31.07	31.07	31.07	1.70%	1,038
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