Advertisement
Advertisement
U.S. markets close in 6 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

DigitalBridge Group, Inc. (DBRG-PI)

NYSE - NYSE Delayed Price. Currency in USD
22.750.00 (0.00%)
As of 04:00PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202322.7622.8522.5622.7522.7516,118
Feb 01, 202322.5522.7022.2922.4822.486,702
Jan 31, 202322.3422.7522.3222.5122.5127,612
Jan 30, 202321.7122.4321.7122.3122.3141,273
Jan 27, 202321.1821.4521.1821.4221.427,831
Jan 26, 202320.8321.2720.6621.1221.1217,642
Jan 25, 202321.2021.2020.5220.7620.7632,418
Jan 24, 202321.4421.9121.3421.8221.8217,184
Jan 23, 202321.2221.8921.1921.4421.443,314
Jan 20, 202321.3321.4921.0021.4921.496,606
Jan 19, 202320.8821.2820.8821.2621.263,954
Jan 18, 202320.4221.0720.4221.0421.0416,762
Jan 17, 202320.5420.6720.2520.4220.4211,559
Jan 13, 202320.4320.5820.2720.4520.455,402
Jan 12, 202319.9520.5419.9520.5020.5027,029
Jan 11, 202319.7520.0019.7519.8619.8616,040
Jan 10, 202320.0720.0719.7519.7919.796,780
Jan 09, 202319.7520.1819.5720.1520.1528,627
Jan 09, 20230.446875 Dividend
Jan 06, 202320.1620.5020.0020.1719.7323,343
Jan 05, 202319.8520.2319.5520.0319.5819,203
Jan 04, 202319.3119.5819.1019.5319.097,048
Jan 03, 202319.2019.2519.0719.0718.652,342
Dec 30, 202218.6719.0318.6018.7618.349,559
Dec 29, 202218.7618.7918.3018.5818.1716,324
Dec 28, 202218.4818.4818.2018.3217.9115,707
Dec 27, 202218.6918.8918.1418.2817.8823,315
Dec 23, 202218.4618.4717.9218.4118.0012,038
Dec 22, 202218.7618.7617.8517.9917.5922,590
Dec 21, 202219.1319.1318.1018.3317.9221,399
Dec 20, 202218.1518.8618.1518.2817.8817,339
Dec 19, 202219.2019.2018.3518.4518.0419,672
Dec 16, 202220.6220.6718.1519.0118.59120,720
Dec 15, 202221.4621.4620.3020.4019.9530,164
Dec 14, 202220.9921.7920.9821.5321.057,041
Dec 13, 202220.3020.8019.8020.8020.3414,199
Dec 12, 202218.7519.9918.7519.9919.5519,835
Dec 09, 202219.4119.7519.0019.0018.584,914
Dec 08, 202220.3420.3419.5219.7019.269,991
Dec 07, 202219.8620.0219.8119.8919.456,477
Dec 06, 202219.6820.2019.5520.0119.579,904
Dec 05, 202219.8420.0719.5619.6819.2416,697
Dec 02, 202219.2120.1719.2119.9819.5412,048
Dec 01, 202218.9919.5718.9919.4519.0253,485
Nov 30, 202217.6319.0417.4219.0418.6279,710
Nov 29, 202217.6018.0317.5517.6317.2426,341
Nov 28, 202218.0418.1017.7617.7617.3723,783
Nov 25, 202218.1118.1117.8117.9217.5223,366
Nov 23, 202218.3118.3117.9117.9117.5120,741
Nov 22, 202218.5218.5218.1018.1117.7112,872
Nov 21, 202218.6219.3018.0918.1317.7223,230
Nov 18, 202219.5119.5118.7518.7518.339,239
Nov 17, 202220.3920.3919.3519.3518.928,395
Nov 16, 202220.1320.8219.9319.9319.498,057
Nov 15, 202220.1520.7319.8620.4319.9816,658
Nov 14, 202220.0820.4420.0820.3519.906,784
Nov 11, 202220.1220.4320.1020.3819.9312,875
Nov 10, 202218.8419.9118.8419.9119.4728,975
Nov 09, 202218.7118.8318.5318.5718.163,325
Nov 08, 202218.8019.2218.7518.7618.348,266
Nov 07, 202218.7019.6218.5018.6518.2433,080
Nov 04, 202218.5518.7418.5018.7018.2911,541
Nov 03, 202218.5018.7718.5018.5218.114,778
Nov 02, 202218.4818.7018.2618.5918.1811,682
Nov 01, 202218.8619.0118.5518.5518.1436,889
Oct 31, 202219.1919.2119.0019.0118.5942,593
Oct 28, 202219.6519.6519.1919.2618.8313,007
Oct 27, 202219.7619.7619.2819.6519.2119,978
Oct 26, 202219.9619.9619.4519.5219.0966,909
Oct 25, 202219.4719.5019.2519.4519.0232,779
Oct 24, 202219.4019.5119.2119.4719.0441,782
Oct 21, 202219.5119.7519.0319.5119.0829,120
Oct 20, 202220.6921.0419.9720.0019.565,755
Oct 19, 202220.6920.8220.2920.6720.219,141
Oct 18, 202221.0621.1220.6220.8020.3432,378
Oct 17, 202220.8020.9920.7520.8920.4311,683
Oct 14, 202220.5521.1020.5520.8020.3416,607
Oct 13, 202220.6820.6820.2820.4820.039,175
Oct 12, 202220.8921.0520.8120.8520.397,519
Oct 11, 202221.2621.5620.8821.2220.759,794
Oct 11, 20220.446875 Dividend
Oct 10, 202222.1822.1821.8222.0121.094,760
Oct 07, 202222.1322.1621.0422.0521.129,430
Oct 06, 202222.2522.4022.2122.3021.369,115
Oct 05, 202222.5822.5822.1922.3221.382,461
Oct 04, 202222.7123.3622.3122.5521.603,781
Oct 03, 202222.3622.4922.2622.3421.405,447
Sep 30, 202222.2122.5421.9522.3621.4262,254
Sep 29, 202222.2322.3821.8921.9921.0731,837
Sep 28, 202221.9622.5021.9622.2721.339,633
Sep 27, 202221.6122.0921.5721.9421.0228,527
Sep 26, 202222.0522.1521.5721.7620.8528,032
Sep 23, 202222.2822.2821.8722.0521.1244,031
Sep 22, 202222.6922.6922.0222.3021.3621,467
Sep 21, 202222.6122.8522.2722.4621.5217,998
Sep 20, 202222.5722.7722.3322.7721.8112,537
Sep 19, 202222.5622.7722.2322.6521.7026,891
Sep 16, 202222.8622.9222.5722.5721.6219,904
Sep 15, 202222.8723.0422.8622.9622.0018,220
Sep 14, 202222.8223.0122.7423.0122.0497,036
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement