DBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	18.55	18.58	18.32	18.50	18.50	-0.32%	16,520
Aug 12, 2025	18.65	18.66	18.55	18.56	18.56	-1.15%	8,775
Aug 11, 2025	18.73	18.79	18.67	18.78	18.78	0.62%	6,497
Aug 8, 2025	18.80	18.80	18.55	18.66	18.66	-0.23%	10,442
Aug 7, 2025	18.73	18.79	18.70	18.70	18.70	0.02%	4,010
Aug 6, 2025	19.14	19.14	18.69	18.70	18.70	-0.69%	25,866
Aug 5, 2025	18.94	18.95	18.82	18.83	18.83	-1.47%	74,052
Aug 4, 2025	18.95	19.23	18.94	19.11	19.11	-0.73%	15,960
Aug 1, 2025	19.71	19.71	19.22	19.25	19.25	-2.86%	11,651
Jul 31, 2025	19.83	19.93	19.71	19.82	19.82	-1.10%	11,256
Jul 30, 2025	19.91	20.09	19.86	20.04	20.04	0.08%	6,499
Jul 29, 2025	19.54	20.02	19.54	20.02	20.02	2.77%	6,837
Jul 28, 2025	19.44	19.52	19.31	19.48	19.48	1.94%	6,714
Jul 25, 2025	19.25	19.29	19.11	19.11	19.11	-1.19%	1,778
Jul 24, 2025	19.34	19.34	19.22	19.34	19.34	0.08%	2,898
Jul 23, 2025	19.26	19.34	19.18	19.33	19.33	-0.13%	44,953
Jul 22, 2025	19.30	19.35	19.25	19.35	19.35	-0.51%	38,101
Jul 21, 2025	19.42	19.55	19.32	19.45	19.45	-0.46%	16,923
Jul 18, 2025	19.86	19.95	19.54	19.54	19.54	-0.46%	6,429
Jul 17, 2025	19.43	19.63	19.39	19.63	19.63	1.26%	4,753
Jul 16, 2025	19.31	19.39	19.19	19.39	19.39	-0.26%	5,673
Jul 15, 2025	19.40	19.53	19.39	19.44	19.44	0.03%	20,875
Jul 14, 2025	19.68	19.68	19.42	19.43	19.43	-1.22%	12,621
Jul 11, 2025	19.40	19.71	19.40	19.67	19.67	2.18%	18,087
Jul 10, 2025	19.19	19.26	19.17	19.25	19.25	-0.78%	94,156
Jul 9, 2025	19.31	19.44	19.31	19.40	19.40	-0.51%	2,002
Jul 8, 2025	19.35	19.59	19.35	19.50	19.50	0.81%	32,231
Jul 7, 2025	19.19	19.43	19.14	19.34	19.34	1.01%	11,279
Jul 3, 2025	19.23	19.23	19.06	19.15	19.15	-0.42%	15,348
Jul 2, 2025	18.91	19.25	18.91	19.23	19.23	2.09%	13,211
Jul 1, 2025	18.62	18.84	18.62	18.84	18.84	1.11%	29,585
Jun 30, 2025	18.70	18.70	18.58	18.63	18.63	-0.05%	25,046
Jun 27, 2025	18.75	18.75	18.55	18.64	18.64	-0.53%	10,008
Jun 26, 2025	18.76	18.91	18.66	18.74	18.74	0.32%	16,863
Jun 25, 2025	18.68	18.81	18.64	18.68	18.68	-0.32%	85,263
Jun 24, 2025	18.77	18.86	18.62	18.74	18.74	-3.45%	11,580
Jun 23, 2025	20.66	20.71	19.41	19.41	19.41	-6.00%	278,990
Jun 20, 2025	20.59	20.72	20.54	20.65	20.65	0.73%	58,988
Jun 18, 2025	20.56	20.60	20.19	20.50	20.50	0.34%	96,297
Jun 17, 2025	20.10	20.48	20.10	20.43	20.43	3.60%	36,244
Jun 16, 2025	19.75	19.79	19.38	19.72	19.72	-0.20%	74,381
Jun 13, 2025	19.67	19.96	19.54	19.76	19.76	4.84%	24,705
Jun 12, 2025	18.76	18.86	18.76	18.85	18.85	-0.02%	8,690
Jun 11, 2025	18.55	18.90	18.54	18.85	18.85	2.87%	6,210
Jun 10, 2025	18.42	18.57	18.27	18.32	18.32	-0.41%	33,039
Jun 9, 2025	18.32	18.41	18.23	18.40	18.40	0.44%	3,235
Jun 6, 2025	18.25	18.35	18.25	18.32	18.32	1.41%	2,624
Jun 5, 2025	18.12	18.16	18.05	18.06	18.06	0.80%	10,586
Jun 4, 2025	18.04	18.10	17.85	17.92	17.92	-0.86%	50,515
Jun 3, 2025	17.87	18.10	17.87	18.08	18.08	1.17%	9,472