DigitalBridge Group, Inc. (DBRG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

14.70

-0.53

(-3.48%)

As of 11:22AM EST. Market open.

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	15.01	15.05	14.57	14.70	14.70	279,749
03 Feb 2023	14.94	15.27	14.81	15.23	15.23	1,710,600
02 Feb 2023	15.51	16.45	15.27	15.40	15.40	2,788,800
01 Feb 2023	14.73	15.36	14.44	15.19	15.19	1,967,200
31 Jan 2023	13.88	15.10	13.88	14.80	14.80	3,407,300
30 Jan 2023	13.31	14.11	13.28	13.85	13.85	1,596,400
27 Jan 2023	13.34	13.66	13.32	13.50	13.50	1,020,600
26 Jan 2023	13.24	13.39	13.05	13.38	13.38	1,203,400
25 Jan 2023	12.62	13.04	12.49	12.99	12.99	1,993,500
24 Jan 2023	12.17	12.93	12.03	12.81	12.81	3,835,900
23 Jan 2023	11.89	12.19	11.79	12.17	12.17	730,900
20 Jan 2023	11.71	12.01	11.42	11.94	11.94	1,239,000
19 Jan 2023	11.75	11.83	11.55	11.62	11.62	883,000
18 Jan 2023	12.15	12.34	11.90	11.92	11.92	936,500
17 Jan 2023	12.00	12.24	11.88	12.09	12.09	1,097,800
13 Jan 2023	11.69	12.07	11.69	12.04	12.04	884,900
12 Jan 2023	11.97	12.11	11.74	11.90	11.90	926,500
11 Jan 2023	11.37	11.84	11.37	11.82	11.82	1,143,000
10 Jan 2023	10.97	11.34	10.86	11.33	11.33	1,133,900
09 Jan 2023	10.90	11.36	10.82	11.07	11.07	1,642,700
06 Jan 2023	10.93	10.96	10.56	10.83	10.83	1,209,100
05 Jan 2023	11.20	11.21	10.82	10.83	10.83	1,335,100
04 Jan 2023	10.70	11.34	10.60	11.33	11.33	1,987,900
03 Jan 2023	11.10	11.36	10.48	10.53	10.53	2,472,400
30 Dec 2022	10.96	11.19	10.76	10.94	10.94	1,476,400
29 Dec 2022	10.47	11.14	10.44	11.13	11.13	1,761,100
28 Dec 2022	10.76	10.90	10.39	10.42	10.42	1,922,900
27 Dec 2022	11.02	11.06	10.63	10.70	10.70	1,267,000
23 Dec 2022	11.00	11.20	10.91	11.08	11.08	1,390,900
22 Dec 2022	11.05	11.18	10.70	11.08	11.08	1,718,000
21 Dec 2022	11.24	11.47	11.06	11.24	11.24	1,455,700
20 Dec 2022	11.06	11.35	10.97	11.19	11.19	2,239,400
19 Dec 2022	12.10	12.10	11.11	11.17	11.17	2,367,000
16 Dec 2022	12.52	12.54	11.86	12.16	12.16	3,586,300
15 Dec 2022	12.99	13.14	12.71	12.78	12.78	1,090,000
14 Dec 2022	13.02	13.60	13.02	13.33	13.33	2,452,900
13 Dec 2022	13.29	13.43	12.78	13.12	13.12	1,970,100
12 Dec 2022	12.61	12.67	12.23	12.51	12.51	1,364,500
09 Dec 2022	12.50	12.76	12.19	12.61	12.61	1,389,300
08 Dec 2022	12.78	13.15	12.59	12.63	12.63	1,123,600
07 Dec 2022	12.95	13.12	12.57	12.73	12.73	1,837,100
06 Dec 2022	13.90	13.96	12.96	12.98	12.98	1,753,800
05 Dec 2022	14.03	14.13	13.81	13.96	13.96	1,142,500
02 Dec 2022	13.93	14.45	13.84	14.29	14.29	899,100
01 Dec 2022	14.47	14.76	13.96	14.20	14.20	2,633,200
30 Nov 2022	13.91	14.45	13.75	14.43	14.43	8,647,700
29 Nov 2022	14.41	14.59	13.97	14.00	14.00	2,254,900
28 Nov 2022	15.10	15.31	14.35	14.37	14.37	1,080,900
25 Nov 2022	14.76	15.42	14.76	15.37	15.37	613,600
23 Nov 2022	14.45	14.86	14.37	14.85	14.85	779,500
22 Nov 2022	14.45	14.55	14.27	14.54	14.54	1,218,500
21 Nov 2022	14.85	14.91	14.46	14.50	14.50	1,358,900
18 Nov 2022	15.19	15.29	14.66	14.97	14.97	1,235,300
17 Nov 2022	14.76	14.82	14.34	14.69	14.69	1,271,000
16 Nov 2022	15.04	15.11	14.82	15.05	15.05	2,083,800
15 Nov 2022	14.66	15.32	14.58	15.25	15.25	3,544,600
14 Nov 2022	14.30	14.44	13.69	14.29	14.29	2,025,900
11 Nov 2022	14.31	14.64	14.13	14.58	14.58	1,727,900
10 Nov 2022	12.89	14.19	12.82	14.11	14.11	2,639,700
09 Nov 2022	11.97	12.12	11.76	11.99	11.99	1,276,400
08 Nov 2022	12.20	12.39	11.91	12.16	12.16	1,259,200
07 Nov 2022	12.50	12.59	11.99	12.26	12.26	1,696,600
04 Nov 2022	13.53	13.53	12.08	12.43	12.43	1,456,200
03 Nov 2022	12.67	13.20	12.41	13.03	13.03	1,986,500
02 Nov 2022	13.54	13.64	12.91	12.95	12.95	1,477,800
01 Nov 2022	13.19	13.69	13.09	13.63	13.63	2,184,000
31 Oct 2022	13.23	13.27	12.70	12.80	12.80	3,869,900
28 Oct 2022	13.25	13.45	12.99	13.42	13.42	1,630,200
27 Oct 2022	13.45	13.58	13.18	13.23	13.23	1,086,200
26 Oct 2022	13.19	13.52	13.04	13.24	13.24	1,140,700
25 Oct 2022	12.62	13.22	12.60	13.22	13.22	1,357,500
24 Oct 2022	12.79	12.82	12.23	12.44	12.44	1,308,300
21 Oct 2022	12.97	13.09	12.68	12.76	12.76	1,613,500
20 Oct 2022	13.16	13.41	12.82	12.87	12.87	1,401,200
19 Oct 2022	13.06	13.38	12.85	13.00	13.00	1,633,200
18 Oct 2022	12.99	13.37	12.93	13.33	13.33	2,173,700
17 Oct 2022	11.93	12.55	11.88	12.53	12.53	1,915,100
14 Oct 2022	12.24	12.41	11.51	11.54	11.54	1,658,000
13 Oct 2022	11.52	12.06	11.22	11.98	11.98	2,438,300
12 Oct 2022	12.51	12.54	11.80	11.97	11.97	2,020,100
11 Oct 2022	12.42	12.65	12.19	12.50	12.50	1,675,400
10 Oct 2022	12.82	12.93	12.52	12.57	12.57	1,385,500
07 Oct 2022	12.74	12.94	12.59	12.68	12.68	1,660,700
06 Oct 2022	13.19	13.28	12.73	13.01	13.01	1,715,400
05 Oct 2022	13.35	13.43	12.72	13.14	13.14	1,559,700
04 Oct 2022	13.25	13.77	13.23	13.75	13.75	1,988,900
03 Oct 2022	12.58	13.25	12.24	13.01	13.01	2,136,900
30 Sept 2022	12.58	12.78	12.42	12.51	12.51	1,706,600
29 Sept 2022	13.26	13.30	12.44	12.51	12.51	2,321,700
28 Sept 2022	13.24	13.76	13.19	13.63	13.63	2,304,000
27 Sept 2022	13.22	13.30	12.85	13.18	13.18	3,533,500
26 Sept 2022	13.73	13.88	12.79	13.03	13.03	2,472,800
23 Sept 2022	14.41	14.81	13.75	14.01	14.01	2,712,200
22 Sept 2022	15.41	15.51	14.71	14.80	14.80	2,753,400
21 Sept 2022	15.40	15.56	14.77	14.77	14.77	1,662,300
20 Sept 2022	16.01	16.09	15.17	15.25	15.25	3,155,600
19 Sept 2022	16.12	16.57	15.97	16.27	16.27	2,022,300
16 Sept 2022	16.79	16.86	16.19	16.29	16.29	4,549,800
15 Sept 2022	17.90	18.16	16.97	16.97	16.97	1,753,000
14 Sept 2022	17.81	18.09	17.48	18.04	18.04	2,014,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,834.08-67.72(-0.86%)

FTSE 25020,386.98-206.48(-1.00%)

AIM883.75-6.04(-0.68%)

GBP/EUR1.1196+0.0034(+0.30%)

GBP/USD1.2024-0.0032(-0.2681%)

BTC-GBP19,220.90-65.92(-0.34%)

DigitalBridge Group, Inc. (DBRG)

FTSE 100
7,834.08
-67.72(-0.86%)

FTSE 250
20,386.98
-206.48(-1.00%)

AIM
883.75
-6.04(-0.68%)

GBP/EUR
1.1196
+0.0034(+0.30%)

GBP/USD
1.2024
-0.0032(-0.2681%)

BTC-GBP
19,220.90
-65.92(-0.34%)