UK Markets close in 8 mins

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
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202315.0115.0514.5714.7014.70279,749
03 Feb 202314.9415.2714.8115.2315.231,710,600
02 Feb 202315.5116.4515.2715.4015.402,788,800
01 Feb 202314.7315.3614.4415.1915.191,967,200
31 Jan 202313.8815.1013.8814.8014.803,407,300
30 Jan 202313.3114.1113.2813.8513.851,596,400
27 Jan 202313.3413.6613.3213.5013.501,020,600
26 Jan 202313.2413.3913.0513.3813.381,203,400
25 Jan 202312.6213.0412.4912.9912.991,993,500
24 Jan 202312.1712.9312.0312.8112.813,835,900
23 Jan 202311.8912.1911.7912.1712.17730,900
20 Jan 202311.7112.0111.4211.9411.941,239,000
19 Jan 202311.7511.8311.5511.6211.62883,000
18 Jan 202312.1512.3411.9011.9211.92936,500
17 Jan 202312.0012.2411.8812.0912.091,097,800
13 Jan 202311.6912.0711.6912.0412.04884,900
12 Jan 202311.9712.1111.7411.9011.90926,500
11 Jan 202311.3711.8411.3711.8211.821,143,000
10 Jan 202310.9711.3410.8611.3311.331,133,900
09 Jan 202310.9011.3610.8211.0711.071,642,700
06 Jan 202310.9310.9610.5610.8310.831,209,100
05 Jan 202311.2011.2110.8210.8310.831,335,100
04 Jan 202310.7011.3410.6011.3311.331,987,900
03 Jan 202311.1011.3610.4810.5310.532,472,400
30 Dec 202210.9611.1910.7610.9410.941,476,400
29 Dec 202210.4711.1410.4411.1311.131,761,100
28 Dec 202210.7610.9010.3910.4210.421,922,900
27 Dec 202211.0211.0610.6310.7010.701,267,000
23 Dec 202211.0011.2010.9111.0811.081,390,900
22 Dec 202211.0511.1810.7011.0811.081,718,000
21 Dec 202211.2411.4711.0611.2411.241,455,700
20 Dec 202211.0611.3510.9711.1911.192,239,400
19 Dec 202212.1012.1011.1111.1711.172,367,000
16 Dec 202212.5212.5411.8612.1612.163,586,300
15 Dec 202212.9913.1412.7112.7812.781,090,000
14 Dec 202213.0213.6013.0213.3313.332,452,900
13 Dec 202213.2913.4312.7813.1213.121,970,100
12 Dec 202212.6112.6712.2312.5112.511,364,500
09 Dec 202212.5012.7612.1912.6112.611,389,300
08 Dec 202212.7813.1512.5912.6312.631,123,600
07 Dec 202212.9513.1212.5712.7312.731,837,100
06 Dec 202213.9013.9612.9612.9812.981,753,800
05 Dec 202214.0314.1313.8113.9613.961,142,500
02 Dec 202213.9314.4513.8414.2914.29899,100
01 Dec 202214.4714.7613.9614.2014.202,633,200
30 Nov 202213.9114.4513.7514.4314.438,647,700
29 Nov 202214.4114.5913.9714.0014.002,254,900
28 Nov 202215.1015.3114.3514.3714.371,080,900
25 Nov 202214.7615.4214.7615.3715.37613,600
23 Nov 202214.4514.8614.3714.8514.85779,500
22 Nov 202214.4514.5514.2714.5414.541,218,500
21 Nov 202214.8514.9114.4614.5014.501,358,900
18 Nov 202215.1915.2914.6614.9714.971,235,300
17 Nov 202214.7614.8214.3414.6914.691,271,000
16 Nov 202215.0415.1114.8215.0515.052,083,800
15 Nov 202214.6615.3214.5815.2515.253,544,600
14 Nov 202214.3014.4413.6914.2914.292,025,900
11 Nov 202214.3114.6414.1314.5814.581,727,900
10 Nov 202212.8914.1912.8214.1114.112,639,700
09 Nov 202211.9712.1211.7611.9911.991,276,400
08 Nov 202212.2012.3911.9112.1612.161,259,200
07 Nov 202212.5012.5911.9912.2612.261,696,600
04 Nov 202213.5313.5312.0812.4312.431,456,200
03 Nov 202212.6713.2012.4113.0313.031,986,500
02 Nov 202213.5413.6412.9112.9512.951,477,800
01 Nov 202213.1913.6913.0913.6313.632,184,000
31 Oct 202213.2313.2712.7012.8012.803,869,900
28 Oct 202213.2513.4512.9913.4213.421,630,200
27 Oct 202213.4513.5813.1813.2313.231,086,200
26 Oct 202213.1913.5213.0413.2413.241,140,700
25 Oct 202212.6213.2212.6013.2213.221,357,500
24 Oct 202212.7912.8212.2312.4412.441,308,300
21 Oct 202212.9713.0912.6812.7612.761,613,500
20 Oct 202213.1613.4112.8212.8712.871,401,200
19 Oct 202213.0613.3812.8513.0013.001,633,200
18 Oct 202212.9913.3712.9313.3313.332,173,700
17 Oct 202211.9312.5511.8812.5312.531,915,100
14 Oct 202212.2412.4111.5111.5411.541,658,000
13 Oct 202211.5212.0611.2211.9811.982,438,300
12 Oct 202212.5112.5411.8011.9711.972,020,100
11 Oct 202212.4212.6512.1912.5012.501,675,400
10 Oct 202212.8212.9312.5212.5712.571,385,500
07 Oct 202212.7412.9412.5912.6812.681,660,700
06 Oct 202213.1913.2812.7313.0113.011,715,400
05 Oct 202213.3513.4312.7213.1413.141,559,700
04 Oct 202213.2513.7713.2313.7513.751,988,900
03 Oct 202212.5813.2512.2413.0113.012,136,900
30 Sept 202212.5812.7812.4212.5112.511,706,600
29 Sept 202213.2613.3012.4412.5112.512,321,700
28 Sept 202213.2413.7613.1913.6313.632,304,000
27 Sept 202213.2213.3012.8513.1813.183,533,500
26 Sept 202213.7313.8812.7913.0313.032,472,800
23 Sept 202214.4114.8113.7514.0114.012,712,200
22 Sept 202215.4115.5114.7114.8014.802,753,400
21 Sept 202215.4015.5614.7714.7714.771,662,300
20 Sept 202216.0116.0915.1715.2515.253,155,600
19 Sept 202216.1216.5715.9716.2716.272,022,300
16 Sept 202216.7916.8616.1916.2916.294,549,800
15 Sept 202217.9018.1616.9716.9716.971,753,000
14 Sept 202217.8118.0917.4818.0418.042,014,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...