DBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	99.43	99.93	98.83	98.91	98.91	0.36%	5,271
Dec 4, 2025	98.08	98.60	98.08	98.56	98.56	-0.42%	5,247
Dec 3, 2025	99.40	99.49	98.66	98.98	98.98	-0.01%	6,726
Dec 2, 2025	99.29	99.29	97.85	98.99	98.98	-0.32%	12,133
Dec 1, 2025	99.59	101.04	98.77	99.30	99.30	0.81%	40,117
Nov 28, 2025	97.41	98.50	97.41	98.50	98.50	2.29%	5,685
Nov 26, 2025	95.96	96.34	95.96	96.30	96.30	1.25%	4,790
Nov 25, 2025	95.21	95.52	94.51	95.11	95.11	0.05%	10,657
Nov 24, 2025	93.50	95.24	93.50	95.06	95.06	1.95%	3,096
Nov 21, 2025	93.37	94.02	93.17	93.24	93.24	-0.52%	4,265
Nov 20, 2025	94.26	94.51	93.32	93.73	93.73	-0.38%	4,557
Nov 19, 2025	95.01	95.53	93.90	94.08	94.08	0.25%	21,631
Nov 18, 2025	93.88	94.21	93.22	93.85	93.85	0.78%	17,011
Nov 17, 2025	93.85	94.19	92.62	93.13	93.13	-1.12%	8,365
Nov 14, 2025	93.57	94.75	93.57	94.18	94.18	-1.90%	17,713
Nov 13, 2025	97.57	97.57	95.92	96.01	96.01	-1.20%	11,450
Nov 12, 2025	95.58	97.55	95.58	97.18	97.18	1.97%	7,341
Nov 11, 2025	95.29	95.30	94.56	95.30	95.30	0.55%	6,086
Nov 10, 2025	94.09	95.01	94.09	94.78	94.78	3.09%	4,996
Nov 7, 2025	92.12	92.46	91.74	91.94	91.94	0.60%	35,266
Nov 6, 2025	91.59	91.63	91.25	91.40	91.40	-0.22%	4,267
Nov 5, 2025	91.61	91.75	91.18	91.60	91.60	1.38%	5,534
Nov 4, 2025	90.77	91.13	90.18	90.35	90.35	-1.74%	14,125
Nov 3, 2025	92.24	92.67	91.69	91.95	91.95	0.06%	51,631
Oct 31, 2025	92.36	92.46	91.51	91.90	91.90	-0.66%	12,780
Oct 30, 2025	91.34	92.62	91.34	92.51	92.50	2.20%	16,473
Oct 29, 2025	92.32	92.45	90.40	90.51	90.51	-0.39%	23,287
Oct 28, 2025	90.01	91.15	90.01	90.86	90.86	-0.38%	14,285
Oct 27, 2025	92.26	92.26	90.72	91.21	91.21	-2.95%	8,977
Oct 24, 2025	94.48	94.83	93.74	93.98	93.98	-0.53%	30,282
Oct 23, 2025	95.12	95.13	94.12	94.48	94.48	0.51%	11,432
Oct 22, 2025	92.79	94.12	92.17	94.00	94.00	0.30%	21,698
Oct 21, 2025	95.88	96.33	93.04	93.72	93.72	-6.51%	33,412
Oct 20, 2025	99.01	100.25	98.34	100.25	100.25	3.46%	12,819
Oct 17, 2025	99.20	99.20	96.08	96.90	96.90	-2.65%	21,181
Oct 16, 2025	98.18	99.54	98.18	99.54	99.54	2.19%	23,422
Oct 15, 2025	96.81	97.41	96.62	97.41	97.41	2.20%	9,681
Oct 14, 2025	94.51	95.74	94.51	95.31	95.31	0.40%	11,468
Oct 13, 2025	94.29	95.15	94.29	94.93	94.93	3.16%	17,759
Oct 10, 2025	91.87	92.02	91.01	92.02	92.02	0.90%	2,191
Oct 9, 2025	93.40	93.40	90.65	91.20	91.20	-1.93%	12,150
Oct 8, 2025	93.03	93.52	92.87	92.99	92.99	1.69%	7,811
Oct 7, 2025	91.88	91.88	90.98	91.45	91.45	0.10%	7,504
Oct 6, 2025	90.86	91.49	90.86	91.36	91.36	1.65%	4,770
Oct 3, 2025	89.58	90.00	89.35	89.88	89.88	1.24%	9,427
Oct 2, 2025	90.00	90.00	88.19	88.78	88.78	-0.64%	9,244
Oct 1, 2025	90.37	90.37	89.18	89.36	89.36	0.48%	20,217
Sep 30, 2025	88.11	88.98	88.11	88.93	88.93	0.49%	24,785
Sep 29, 2025	88.43	88.68	88.27	88.50	88.50	1.58%	9,196
Sep 26, 2025	86.86	87.52	86.86	87.12	87.12	0.81%	8,212