DBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	45.45	45.48	45.40	45.40	45.40	-0.29%	44,330
May 9, 2025	45.54	45.59	45.53	45.53	45.53	-0.03%	21,149
May 8, 2025	45.68	45.73	45.54	45.55	45.55	-0.43%	37,155
May 7, 2025	45.69	45.77	45.66	45.74	45.74	0.23%	44,810
May 6, 2025	45.49	45.72	45.49	45.64	45.64	0.21%	28,880
May 5, 2025	45.51	45.60	45.50	45.54	45.54	-0.13%	46,919
May 2, 2025	45.66	45.73	45.58	45.60	45.60	-0.55%	31,862
May 1, 2025	45.99	45.99	45.81	45.85	45.85	-0.60%	33,100
Apr 30, 2025	46.05	46.18	46.05	46.13	45.95	-0.02%	13,241
Apr 29, 2025	46.04	46.15	46.03	46.14	45.96	0.28%	217,870
Apr 28, 2025	45.88	46.34	45.88	46.01	45.83	0.22%	32,345
Apr 25, 2025	45.84	45.91	45.78	45.91	45.73	0.31%	61,795
Apr 24, 2025	45.64	45.79	45.59	45.77	45.59	0.42%	161,821
Apr 23, 2025	45.83	45.83	45.49	45.58	45.40	0.13%	137,399
Apr 22, 2025	45.56	45.56	45.45	45.52	45.34	0.22%	42,623
Apr 21, 2025	45.54	45.57	45.35	45.42	45.24	-0.39%	89,909
Apr 17, 2025	45.63	45.65	45.51	45.60	45.42	-0.13%	33,559
Apr 16, 2025	45.61	45.67	45.47	45.66	45.48	0.40%	30,398
Apr 15, 2025	45.38	45.57	45.38	45.48	45.30	-	145,029
Apr 14, 2025	45.37	45.50	45.25	45.48	45.30	0.46%	186,269
Apr 11, 2025	45.02	45.27	44.92	45.27	45.09	-0.02%	30,746
Apr 10, 2025	45.30	45.54	45.18	45.28	45.10	-0.40%	55,686
Apr 9, 2025	45.34	45.65	45.08	45.46	45.28	-0.35%	95,348
Apr 8, 2025	45.80	45.80	45.47	45.62	45.44	-0.28%	46,393
Apr 7, 2025	46.33	46.33	45.75	45.75	45.57	-1.23%	72,561
Apr 4, 2025	46.44	46.50	45.96	46.32	46.14	0.15%	71,412
Apr 3, 2025	46.26	46.36	46.22	46.25	46.07	0.39%	58,396
Apr 2, 2025	46.12	46.14	45.96	46.07	45.89	-	20,976
Apr 1, 2025	46.04	46.11	46.02	46.07	45.89	-0.22%	41,256
Mar 31, 2025	46.19	46.19	46.06	46.17	45.80	0.20%	34,918
Mar 28, 2025	45.97	46.08	45.96	46.08	45.71	0.52%	57,530
Mar 27, 2025	45.88	45.88	45.81	45.84	45.47	-0.20%	92,013
Mar 26, 2025	45.96	45.96	45.88	45.93	45.56	-0.13%	24,004
Mar 25, 2025	45.92	46.01	45.92	45.99	45.62	0.08%	44,064
Mar 24, 2025	46.03	46.03	45.94	45.96	45.59	-0.34%	15,902
Mar 21, 2025	46.18	46.19	46.09	46.11	45.74	-0.09%	41,305
Mar 20, 2025	46.24	46.25	46.10	46.15	45.78	0.20%	36,572
Mar 19, 2025	45.94	46.10	45.88	46.06	45.69	0.17%	58,491
Mar 18, 2025	45.91	46.00	45.87	45.98	45.61	0.09%	90,520
Mar 17, 2025	45.97	46.02	45.91	45.94	45.57	0.08%	57,591
Mar 14, 2025	45.96	45.97	45.90	45.91	45.54	-0.21%	35,208
Mar 13, 2025	45.83	46.00	45.83	46.00	45.63	0.21%	24,955
Mar 12, 2025	45.97	45.98	45.91	45.91	45.54	-0.25%	44,761
Mar 11, 2025	46.10	46.19	46.01	46.02	45.65	-0.28%	55,079
Mar 10, 2025	46.11	46.17	46.08	46.15	45.78	0.45%	44,630
Mar 7, 2025	46.08	46.12	45.92	45.94	45.57	-0.10%	148,386
Mar 6, 2025	45.98	46.02	45.89	45.99	45.62	0.02%	49,321
Mar 5, 2025	46.19	46.19	45.98	45.98	45.61	-0.39%	57,698
Mar 4, 2025	46.31	46.37	46.14	46.16	45.79	-0.24%	43,540
Mar 3, 2025	46.14	46.27	46.14	46.27	45.90	-0.19%	35,584