Stock Quote

Digitalbridge Group Inc (NY: DBRG )

15.23 -0.17 (-1.10%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 14.94 15.28 14.81 15.23 1,710,557 -0.17(-1.10%)
Feb 02, 2023 15.51 16.45 15.27 15.40 2,788,770 +0.21(+1.38%)
Feb 01, 2023 14.73 15.37 14.44 15.19 1,967,225 +0.39(+2.64%)
Jan 31, 2023 13.88 15.10 13.88 14.80 3,415,459 +0.95(+6.86%)
Jan 30, 2023 13.31 14.11 13.28 13.85 1,596,439 +0.35(+2.59%)
Jan 27, 2023 13.34 13.66 13.32 13.50 1,020,612 +0.12(+0.90%)
Jan 26, 2023 13.24 13.39 13.05 13.38 1,203,352 +0.39(+3.00%)
Jan 25, 2023 12.62 13.04 12.49 12.99 1,993,480 +0.18(+1.41%)
Jan 24, 2023 12.17 12.93 12.03 12.81 3,835,898 +0.64(+5.26%)
Jan 23, 2023 11.89 12.19 11.79 12.17 730,875 +0.23(+1.93%)
Jan 20, 2023 11.71 12.01 11.42 11.94 1,238,997 +0.32(+2.75%)
Jan 19, 2023 11.75 11.83 11.55 11.62 882,976 -0.30(-2.52%)
Jan 18, 2023 12.15 12.34 11.89 11.92 936,460 -0.17(-1.41%)
Jan 17, 2023 12.00 12.24 11.88 12.09 1,097,829 +0.05(+0.42%)
Jan 13, 2023 11.69 12.07 11.69 12.04 884,914 +0.14(+1.18%)
Jan 12, 2023 11.97 12.11 11.74 11.90 926,481 +0.08(+0.68%)
Jan 11, 2023 11.37 11.84 11.37 11.82 1,143,038 +0.49(+4.32%)
Jan 10, 2023 10.97 11.34 10.86 11.33 1,133,905 +0.26(+2.35%)
Jan 09, 2023 10.90 11.37 10.82 11.07 1,642,702 +0.24(+2.22%)
Jan 06, 2023 10.93 10.96 10.56 10.83 1,209,080 +0.00(+0.00%)
Jan 05, 2023 11.20 11.21 10.82 10.83 1,335,145 -0.50(-4.41%)
Jan 04, 2023 10.70 11.34 10.60 11.33 1,987,902 +0.80(+7.60%)
Jan 03, 2023 11.10 11.36 10.48 10.53 2,472,400 -0.41(-3.75%)
Dec 30, 2022 10.96 11.19 10.76 10.94 1,476,414 -0.19(-1.71%)
Dec 29, 2022 10.47 11.13 10.44 11.13 1,761,135 +0.72(+6.92%)
Dec 28, 2022 10.75 10.89 10.38 10.41 1,924,790 -0.28(-2.62%)
Dec 27, 2022 11.01 11.05 10.61 10.69 1,268,175 -0.38(-3.43%)
Dec 23, 2022 10.99 11.19 10.90 11.07 1,392,238 +0.00(+0.00%)
Dec 22, 2022 11.04 11.17 10.69 11.07 1,719,687 -0.16(-1.42%)
Dec 21, 2022 11.23 11.45 11.04 11.23 1,457,067 +0.05(+0.45%)
Dec 20, 2022 11.05 11.34 10.96 11.18 2,241,551 +0.02(+0.18%)
Dec 19, 2022 12.09 12.09 11.10 11.16 2,369,254 -0.99(-8.14%)
Dec 16, 2022 12.51 12.53 11.85 12.15 3,589,745 -0.62(-4.85%)
Dec 15, 2022 12.98 13.13 12.70 12.77 1,091,077 -0.55(-4.13%)
Dec 14, 2022 13.01 13.59 13.01 13.32 2,455,199 +0.21(+1.60%)
Dec 13, 2022 13.28 13.42 12.77 13.11 1,971,957 +0.61(+4.88%)
Dec 12, 2022 12.60 12.66 12.22 12.50 1,365,825 -0.10(-0.79%)
Dec 09, 2022 12.49 12.75 12.18 12.60 1,390,606 -0.02(-0.16%)
Dec 08, 2022 12.77 13.14 12.58 12.62 1,124,685 -0.10(-0.79%)
Dec 07, 2022 12.94 13.11 12.56 12.72 1,838,947 -0.25(-1.93%)
Dec 06, 2022 13.89 13.95 12.95 12.97 1,755,511 -0.98(-7.02%)
Dec 05, 2022 14.02 14.11 13.80 13.95 1,143,604 -0.33(-2.31%)
Dec 02, 2022 13.92 14.44 13.83 14.28 899,925 +0.09(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.