Digitalbridge Group Inc Pref J

DBRG_pj
🏛️ usa →
22.29
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.32 26.43 26.20 26.36 0.0M
2021-12-30 26.08 26.32 25.91 26.30 0.0M
2021-12-29 25.94 26.20 25.94 26.20 0.0M
2021-12-28 26.20 26.22 26.08 26.16 0.0M
2021-12-27 26.08 26.16 26.05 26.07 0.0M
2021-12-23 26.11 26.22 25.95 26.08 0.0M
2021-12-22 25.95 26.14 25.95 26.08 0.0M
2021-12-21 25.79 25.96 25.79 25.95 0.0M
2021-12-20 25.92 26.00 25.84 25.84 0.0M
2021-12-17 25.81 25.98 25.77 25.77 0.1M
2021-12-16 25.97 26.13 25.92 25.93 0.0M
2021-12-15 25.88 26.17 25.88 26.10 0.0M
2021-12-14 26.08 26.21 26.06 26.18 0.0M
2021-12-13 26.00 26.22 26.00 26.20 0.0M
2021-12-10 26.09 26.20 25.99 26.20 0.0M
2021-12-09 26.15 26.20 25.97 26.18 0.0M
2021-12-08 25.94 26.08 25.84 26.08 0.0M
2021-12-07 26.06 26.13 26.06 26.10 0.0M
2021-12-06 25.74 26.06 25.74 26.06 0.0M
2021-12-03 25.99 26.09 25.96 26.09 0.0M
2021-12-02 26.00 26.00 25.83 26.00 0.0M
2021-12-01 25.77 25.97 25.77 25.97 0.1M
2021-11-30 25.60 25.84 25.60 25.81 0.1M
2021-11-29 25.55 25.74 25.52 25.65 0.0M
2021-11-26 25.54 25.64 25.30 25.60 0.0M
2021-11-24 25.48 25.54 25.30 25.54 0.0M
2021-11-23 25.48 25.49 25.30 25.48 0.0M
2021-11-22 25.34 25.50 25.31 25.49 0.0M
2021-11-19 25.50 25.50 25.30 25.46 0.0M
2021-11-18 25.39 25.48 25.25 25.47 0.0M
2021-11-17 25.35 25.38 25.17 25.31 0.0M
2021-11-16 25.35 25.39 25.32 25.32 0.0M
2021-11-15 25.38 25.45 25.32 25.39 0.1M
2021-11-12 25.30 25.43 25.25 25.43 0.0M
2021-11-11 25.22 25.32 25.11 25.30 0.0M
2021-11-10 25.38 25.44 25.22 25.22 0.1M
2021-11-09 25.40 25.50 25.36 25.41 0.1M
2021-11-08 25.46 25.54 25.36 25.45 0.2M
2021-11-05 25.97 26.10 25.84 25.86 0.1M
2021-11-04 25.95 26.01 25.83 26.00 0.0M
2021-11-03 26.05 26.07 25.94 26.02 0.0M
2021-11-02 26.08 26.11 26.01 26.05 0.0M
2021-11-01 26.27 26.30 25.75 26.10 0.0M
2021-10-29 26.06 26.27 25.83 26.27 0.0M
2021-10-28 25.85 26.12 25.85 26.10 0.0M
2021-10-27 26.07 26.15 25.91 25.95 0.0M
2021-10-26 25.86 26.08 25.85 26.04 0.0M
2021-10-25 25.87 26.05 25.87 25.99 0.0M
2021-10-22 26.00 26.12 25.95 25.97 0.0M
2021-10-21 26.00 26.15 25.93 25.95 0.0M
2021-10-20 25.87 26.00 25.79 26.00 0.0M
2021-10-19 25.69 25.95 25.69 25.91 0.0M
2021-10-18 25.99 26.00 25.76 25.76 0.0M
2021-10-15 26.23 26.25 25.92 25.93 0.0M
2021-10-14 26.08 26.10 26.03 26.09 0.0M
2021-10-13 26.00 26.11 26.00 26.11 0.0M
2021-10-12 26.00 26.02 25.93 26.00 0.0M
2021-10-11 26.21 26.21 25.96 26.08 0.0M
2021-10-08 25.97 26.24 25.93 26.05 0.0M
2021-10-07 25.94 26.14 25.94 26.05 0.0M
2021-10-06 26.13 26.35 26.13 26.34 0.0M
2021-10-05 26.24 26.27 26.11 26.21 0.0M
2021-10-04 26.21 26.35 26.04 26.30 0.0M
2021-10-01 26.15 26.25 26.03 26.08 0.0M
2021-09-30 26.17 26.35 26.10 26.16 0.1M
2021-09-29 25.90 26.30 25.86 26.18 0.0M
2021-09-28 25.98 26.08 25.87 25.94 0.1M
2021-09-27 25.99 26.07 25.85 26.04 0.0M
2021-09-24 26.00 26.08 25.93 26.08 0.0M
2021-09-23 25.87 26.15 25.87 26.08 0.0M
2021-09-22 25.85 25.95 25.78 25.95 0.0M
2021-09-21 25.75 25.78 25.70 25.78 0.0M
2021-09-20 25.67 25.83 25.67 25.78 0.2M
2021-09-17 25.74 25.83 25.73 25.75 0.1M
2021-09-16 25.74 25.83 25.72 25.75 0.1M
2021-09-15 25.69 25.75 25.69 25.75 0.0M
2021-09-14 25.75 25.75 25.69 25.75 0.0M
2021-09-13 25.71 25.75 25.62 25.74 0.0M
2021-09-10 25.74 25.75 25.73 25.75 0.0M
2021-09-09 25.68 25.80 25.61 25.72 0.1M
2021-09-08 25.75 25.75 25.72 25.72 0.0M
2021-09-07 25.75 25.76 25.73 25.75 0.1M
2021-09-03 25.75 25.75 25.70 25.75 0.0M
2021-09-02 25.75 25.79 25.71 25.75 0.0M
2021-09-01 25.62 25.75 25.62 25.75 0.0M
2021-08-31 25.70 25.75 25.67 25.67 0.0M
2021-08-30 25.74 25.77 25.69 25.77 0.0M
2021-08-27 25.70 25.75 25.65 25.75 0.0M
2021-08-26 25.64 25.75 25.64 25.74 0.0M
2021-08-25 25.75 25.75 25.69 25.74 0.0M
2021-08-24 25.67 25.74 25.60 25.72 0.0M
2021-08-23 25.75 25.85 25.68 25.68 0.0M
2021-08-20 25.85 25.85 25.74 25.75 0.0M
2021-08-19 25.72 25.83 25.58 25.62 0.0M
2021-08-18 25.81 25.81 25.65 25.70 0.0M
2021-08-17 25.75 25.80 25.70 25.70 0.0M
2021-08-16 25.70 25.90 25.65 25.65 0.0M
2021-08-13 25.65 25.90 25.65 25.81 0.0M
2021-08-12 25.53 25.83 25.53 25.75 0.0M
2021-08-11 25.71 25.81 25.57 25.64 0.0M
2021-08-10 25.65 25.65 25.56 25.60 0.0M
2021-08-09 25.78 25.90 25.75 25.77 0.0M
2021-08-06 25.93 25.98 25.91 25.96 0.0M
2021-08-05 25.87 25.97 25.86 25.95 0.0M
2021-08-04 25.79 25.99 25.78 25.98 0.0M
2021-08-03 25.89 26.02 25.67 25.67 0.0M
2021-08-02 25.49 25.75 25.49 25.75 0.0M
2021-07-30 25.35 25.71 25.35 25.69 0.0M
2021-07-29 25.45 25.47 25.27 25.41 0.0M
2021-07-28 25.35 25.48 25.31 25.39 0.0M
2021-07-27 25.51 25.51 25.27 25.34 0.0M
2021-07-26 25.32 25.47 25.32 25.47 0.0M
2021-07-23 25.25 25.45 25.25 25.37 0.0M
2021-07-22 25.38 25.45 25.34 25.40 0.0M
2021-07-21 25.25 25.42 25.22 25.33 0.0M
2021-07-20 25.20 25.35 25.20 25.31 0.0M
2021-07-19 25.20 25.32 25.20 25.28 0.0M
2021-07-16 25.16 25.37 25.16 25.37 0.0M
2021-07-15 25.25 25.25 25.00 25.15 0.1M
2021-07-14 25.25 25.44 25.10 25.18 0.0M
2021-07-13 25.46 25.46 25.23 25.23 0.0M
2021-07-12 25.48 25.57 25.39 25.40 0.1M
2021-07-09 25.48 25.58 25.35 25.57 0.1M
2021-07-08 25.67 25.67 25.45 25.48 0.0M
2021-07-07 26.00 26.01 25.96 25.98 0.0M
2021-07-06 26.15 26.15 25.95 26.04 0.0M
2021-07-02 26.17 26.40 26.17 26.18 0.0M
2021-07-01 26.16 26.45 26.16 26.23 0.0M
2021-06-30 26.00 26.37 25.90 26.21 0.1M
2021-06-29 25.71 26.17 25.71 26.15 0.0M
2021-06-28 25.69 25.93 25.64 25.71 0.0M
2021-06-25 25.70 25.87 25.58 25.75 0.0M
2021-06-24 25.54 25.70 25.53 25.70 0.0M
2021-06-23 25.38 25.86 25.38 25.61 0.0M
2021-06-22 25.14 25.66 25.14 25.52 0.0M
2021-06-21 25.34 25.49 25.20 25.47 0.0M
2021-06-18 25.31 25.51 25.29 25.44 0.0M
2021-06-17 25.45 25.49 25.17 25.31 0.0M
2021-06-16 25.45 25.54 25.28 25.31 0.0M
2021-06-15 25.38 25.54 25.36 25.54 0.0M
2021-06-14 25.35 25.52 25.23 25.46 0.0M
2021-06-11 25.32 25.51 25.32 25.44 0.0M
2021-06-10 25.26 25.40 25.26 25.40 0.0M
2021-06-09 25.26 25.34 24.93 25.30 0.4M
2021-06-08 25.16 25.33 24.99 25.26 0.1M
2021-06-07 25.10 25.14 25.05 25.14 0.0M
2021-06-04 25.14 25.14 25.10 25.10 0.0M
2021-06-03 25.13 25.14 25.02 25.08 0.0M
2021-06-02 24.96 25.14 24.96 25.10 0.0M
2021-06-01 25.09 25.09 24.95 25.02 0.2M
2021-05-28 25.01 25.04 24.87 24.95 0.0M
2021-05-27 24.90 25.00 24.90 24.94 0.1M
2021-05-26 24.94 24.95 24.89 24.91 0.0M
2021-05-25 24.96 25.00 24.93 24.95 0.0M
2021-05-24 24.92 25.00 24.92 24.97 0.0M
2021-05-21 25.00 25.13 24.95 24.95 0.0M
2021-05-20 24.96 25.00 24.95 25.00 0.0M
2021-05-19 24.95 24.97 24.87 24.90 0.0M
2021-05-18 24.91 24.96 24.85 24.88 0.0M
2021-05-17 24.90 24.98 24.86 24.88 0.0M
2021-05-14 24.93 24.96 24.82 24.87 0.0M
2021-05-13 24.96 24.96 24.86 24.88 0.0M
2021-05-12 24.92 24.96 24.81 24.81 0.1M
2021-05-11 24.80 24.92 24.80 24.91 0.0M
2021-05-10 24.95 24.96 24.87 24.90 0.0M
2021-05-07 25.00 25.02 24.98 25.00 0.0M
2021-05-06 24.93 25.00 24.87 25.00 0.0M
2021-05-05 25.00 25.05 24.98 24.98 0.1M
2021-05-04 24.98 25.05 24.98 24.99 0.0M
2021-05-03 25.00 25.00 24.96 24.98 0.0M
2021-04-30 24.94 25.00 24.83 24.95 0.1M
2021-04-29 24.94 25.00 24.92 24.96 0.0M
2021-04-28 24.96 25.06 24.87 25.00 0.1M
2021-04-27 25.06 25.06 24.96 24.96 0.1M
2021-04-26 25.06 25.06 24.95 24.96 0.0M
2021-04-23 25.00 25.03 24.95 25.00 0.1M
2021-04-22 25.12 25.12 24.96 24.96 0.0M
2021-04-21 25.10 25.10 24.98 25.03 0.0M
2021-04-20 24.99 25.05 24.99 25.01 0.0M
2021-04-19 25.07 25.10 24.99 25.04 0.1M
2021-04-16 25.04 25.06 24.96 24.98 0.0M
2021-04-15 25.15 25.15 25.03 25.05 0.0M
2021-04-14 25.15 25.19 25.10 25.11 0.1M
2021-04-13 25.01 25.14 25.00 25.07 0.2M
2021-04-12 25.02 25.15 24.92 25.06 0.1M
2021-04-09 24.95 25.15 24.95 25.02 0.0M
2021-04-08 25.62 25.73 25.51 25.56 0.1M
2021-04-07 25.60 25.74 25.58 25.65 0.1M
2021-04-06 25.56 25.65 25.56 25.60 0.1M
2021-04-05 25.49 25.67 25.49 25.57 0.1M
2021-04-01 25.29 25.50 25.20 25.50 0.0M
2021-03-31 25.04 25.37 25.04 25.32 0.0M
2021-03-30 24.92 25.04 24.92 25.04 0.0M
2021-03-29 25.00 25.00 24.92 24.95 0.1M
2021-03-26 25.00 25.00 24.92 24.96 0.2M
2021-03-25 25.00 25.00 25.00 25.00 0.0M
2021-03-24 24.87 25.06 24.87 25.02 0.0M
2021-03-23 24.94 25.04 24.91 24.98 0.0M
2021-03-22 24.99 25.00 24.90 24.94 0.0M
2021-03-19 24.98 25.03 24.96 25.03 0.0M
2021-03-18 24.86 25.02 24.85 24.88 0.0M
2021-03-17 25.00 25.05 25.00 25.05 0.0M
2021-03-16 24.90 25.03 24.87 24.98 0.0M
2021-03-15 24.95 24.99 24.95 24.97 0.0M
2021-03-12 25.00 25.00 24.94 24.95 0.0M
2021-03-11 24.87 25.00 24.87 25.00 0.0M
2021-03-10 24.92 25.00 24.90 24.94 0.0M
2021-03-09 24.92 25.06 24.92 25.00 0.1M
2021-03-08 24.78 24.88 24.73 24.87 0.0M
2021-03-05 24.51 24.77 24.45 24.77 0.1M
2021-03-04 24.51 24.67 24.50 24.60 0.0M
2021-03-03 24.30 24.53 24.26 24.52 0.0M
2021-03-02 24.26 24.37 24.25 24.35 0.0M
2021-03-01 24.37 24.37 24.24 24.36 0.0M
2021-02-26 24.05 24.37 23.96 24.37 0.0M
2021-02-25 24.10 24.10 23.90 24.00 0.0M
2021-02-24 23.96 24.22 23.96 24.15 0.0M
2021-02-23 23.98 24.05 23.91 24.02 0.0M
2021-02-22 23.93 24.04 23.87 23.99 0.0M
2021-02-19 23.87 24.04 23.84 23.87 0.0M
2021-02-18 24.01 24.11 23.80 23.85 0.0M
2021-02-17 24.20 24.22 24.15 24.15 0.0M
2021-02-16 24.26 24.39 24.20 24.25 0.1M
2021-02-12 24.21 24.29 24.15 24.26 0.0M
2021-02-11 24.50 24.50 24.16 24.23 0.1M
2021-02-10 24.14 24.26 24.14 24.25 0.0M
2021-02-09 23.91 24.14 23.91 24.14 0.0M
2021-02-08 23.78 24.04 23.78 23.93 0.0M
2021-02-05 23.96 24.02 23.76 23.99 0.0M
2021-02-04 23.83 23.85 23.65 23.84 0.1M
2021-02-03 23.30 23.74 23.30 23.74 0.0M
2021-02-02 23.42 23.60 23.36 23.36 0.0M
2021-02-01 23.29 23.41 23.28 23.36 0.0M
2021-01-29 23.45 23.46 23.15 23.42 0.0M
2021-01-28 23.40 23.44 23.40 23.41 0.0M
2021-01-27 23.60 23.60 23.31 23.32 0.0M
2021-01-26 23.86 23.90 23.61 23.61 0.0M
2021-01-25 23.60 23.70 23.60 23.65 0.0M
2021-01-22 23.50 23.74 23.50 23.73 0.0M
2021-01-21 23.61 23.71 23.61 23.71 0.0M
2021-01-20 23.79 23.79 23.60 23.75 0.0M
2021-01-19 23.65 23.75 23.37 23.75 0.0M
2021-01-15 23.81 23.94 23.55 23.55 0.1M
2021-01-14 23.70 23.81 23.70 23.73 0.0M
2021-01-13 23.91 23.95 23.74 23.78 0.0M
2021-01-12 23.78 23.86 23.72 23.74 0.1M
2021-01-11 23.41 23.90 23.41 23.82 0.0M
2021-01-08 23.75 24.04 23.38 23.95 0.0M
2021-01-07 24.02 24.15 24.02 24.06 0.0M
2021-01-06 24.19 24.20 24.02 24.02 0.1M
2021-01-05 23.90 24.20 23.80 24.20 0.0M
2021-01-04 23.75 23.82 23.46 23.81 0.0M