Digitalbridge Group Pref I

DBRG_pi
🏛️ usa →
22.30
Last Update: 2025-09-30
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
2025-09-30 22.25 22.44 22.28 22.30 0.0M
2025-09-29 22.52 22.56 22.20 22.25 0.0M
2025-09-26 22.37 22.42 22.12 22.14 0.0M
2025-09-25 22.22 22.23 22.16 22.18 0.0M
2025-09-24 22.35 22.50 22.18 22.19 0.0M
2025-09-23 22.26 22.53 22.21 22.25 0.0M
2025-09-22 22.29 22.33 22.00 22.25 0.0M
2025-09-19 22.44 22.44 22.31 22.31 0.0M
2025-09-18 22.50 22.66 22.40 22.45 0.0M
2025-09-17 22.54 22.54 22.16 22.28 0.0M
2025-09-16 22.35 22.54 22.28 22.33 0.0M
2025-09-15 22.33 22.60 22.00 22.38 0.0M
2025-09-12 21.69 22.22 21.69 22.22 0.0M
2025-09-11 22.15 22.30 20.45 21.76 0.1M
2025-09-10 22.17 22.30 21.95 22.29 0.0M
2025-09-09 22.25 22.43 22.04 22.12 0.0M
2025-09-08 22.20 22.37 21.93 22.24 0.0M
2025-09-05 22.14 22.46 22.08 22.24 0.0M
2025-09-04 21.86 22.04 21.86 22.00 0.0M
2025-09-03 21.58 22.12 21.55 21.89 0.0M
2025-09-02 21.53 21.70 21.50 21.58 0.0M
2025-08-29 22.15 22.25 21.41 21.59 0.1M
2025-08-28 22.19 22.31 22.10 22.10 0.0M
2025-08-27 22.08 22.35 22.06 22.25 0.0M
2025-08-26 21.93 22.24 21.93 22.11 0.0M
2025-08-25 22.03 22.10 21.99 22.04 0.0M
2025-08-22 21.91 22.36 21.91 22.30 0.0M
2025-08-21 21.75 21.90 21.75 21.90 0.0M
2025-08-20 22.18 22.18 21.70 21.98 0.0M
2025-08-19 21.56 22.05 21.55 21.76 0.0M
2025-08-18 21.96 21.97 21.65 21.65 0.0M
2025-08-15 22.26 22.26 21.90 21.90 0.0M
2025-08-14 22.14 22.25 21.88 21.89 0.0M
2025-08-13 22.19 22.28 22.04 22.07 0.0M
2025-08-12 22.25 22.37 22.12 22.12 0.0M
2025-08-11 22.30 22.63 22.14 22.26 0.0M
2025-08-08 22.01 22.61 22.01 22.30 0.0M
2025-08-07 22.41 22.42 22.13 22.37 0.0M
2025-08-06 22.35 22.64 22.25 22.64 0.0M
2025-08-05 22.42 22.62 22.06 22.34 0.0M
2025-08-04 22.39 22.43 22.07 22.20 0.0M
2025-08-01 22.14 22.28 22.07 22.08 0.0M
2025-07-31 22.15 22.61 21.80 22.18 0.1M
2025-07-30 22.20 22.20 22.06 22.14 0.0M
2025-07-29 22.00 22.14 21.80 22.08 0.0M
2025-07-28 22.25 22.25 21.90 21.98 0.0M
2025-07-25 22.00 22.24 21.93 22.12 0.0M
2025-07-24 21.47 22.05 21.42 22.01 0.0M
2025-07-23 21.31 21.65 21.31 21.43 0.0M
2025-07-22 21.29 21.51 21.29 21.31 0.0M
2025-07-21 21.26 21.38 21.24 21.28 0.0M
2025-07-18 21.20 21.27 21.18 21.26 0.0M
2025-07-17 21.26 21.30 21.17 21.20 0.0M
2025-07-16 21.11 21.30 20.99 21.17 0.0M
2025-07-15 21.13 21.13 20.96 20.98 0.0M
2025-07-14 20.98 21.18 20.90 21.00 0.0M
2025-07-11 20.85 21.02 20.64 20.99 0.0M
2025-07-10 20.75 20.93 20.45 20.93 0.0M
2025-07-09 21.00 21.44 21.00 21.09 0.1M
2025-07-08 20.86 21.10 20.86 20.99 0.0M
2025-07-07 21.09 21.15 20.95 20.98 0.0M
2025-07-03 21.00 21.06 20.97 20.97 0.0M
2025-07-02 21.01 21.35 21.00 21.02 0.0M
2025-07-01 20.61 21.00 20.50 21.00 0.0M
2025-06-30 20.87 21.18 20.28 20.52 0.1M
2025-06-27 21.03 21.06 20.83 20.86 0.0M
2025-06-26 20.94 21.06 20.94 21.04 0.0M
2025-06-25 21.00 21.04 20.95 21.04 0.0M
2025-06-24 21.21 21.34 21.01 21.08 0.0M
2025-06-23 21.05 21.06 20.94 21.01 0.0M
2025-06-20 21.00 21.10 20.97 21.10 0.0M
2025-06-18 20.97 21.12 20.97 21.00 0.0M
2025-06-17 20.97 21.08 20.96 21.07 0.0M
2025-06-16 21.12 21.18 20.81 21.17 0.0M
2025-06-13 21.09 21.09 20.90 20.95 0.0M
2025-06-12 21.17 21.17 21.01 21.01 0.0M
2025-06-11 20.75 21.17 20.75 20.96 0.0M
2025-06-10 20.90 21.00 20.71 20.80 0.0M
2025-06-09 20.59 20.98 20.45 20.87 0.0M
2025-06-06 20.54 21.00 20.52 20.59 0.0M
2025-06-05 20.42 20.78 20.31 20.54 0.3M
2025-06-04 20.46 20.55 20.31 20.45 0.1M
2025-06-03 20.57 20.65 20.50 20.53 0.0M
2025-06-02 20.71 20.86 20.32 20.60 0.0M
2025-05-30 21.15 21.34 20.69 20.70 0.1M
2025-05-29 21.55 21.68 21.01 21.15 0.0M
2025-05-28 21.75 21.90 21.36 21.45 0.0M
2025-05-27 21.85 22.01 21.48 21.64 0.2M
2025-05-23 21.32 21.88 21.32 21.88 0.9M
2025-05-22 21.51 22.07 21.50 21.76 0.0M
2025-05-21 21.95 22.08 21.50 21.94 0.0M
2025-05-20 22.06 22.31 22.06 22.15 0.0M
2025-05-19 22.79 23.08 22.31 22.36 0.3M
2025-05-16 21.74 23.06 21.74 22.75 0.3M
2025-05-15 22.60 23.27 21.11 21.74 0.1M
2025-05-14 22.36 22.81 22.34 22.71 0.0M
2025-05-13 22.76 22.87 22.34 22.68 0.0M
2025-05-12 22.17 22.49 22.11 22.48 0.0M
2025-05-09 22.09 22.27 22.02 22.04 0.0M
2025-05-08 22.05 22.28 22.05 22.07 0.0M
2025-05-07 22.02 22.15 22.01 22.15 0.0M
2025-05-06 21.76 22.13 21.76 22.10 0.0M
2025-05-05 21.99 22.44 21.99 22.21 0.0M
2025-05-02 21.99 22.60 21.97 22.43 0.0M
2025-05-01 21.67 22.00 21.48 21.92 0.0M
2025-04-30 22.27 22.27 21.53 21.57 0.2M
2025-04-29 22.06 22.35 22.06 22.16 0.0M
2025-04-28 22.42 22.69 22.18 22.45 0.0M
2025-04-25 21.70 22.74 21.70 22.46 0.0M
2025-04-24 21.65 22.38 21.57 22.11 0.0M
2025-04-23 21.77 21.96 21.40 21.57 0.0M
2025-04-22 22.10 22.10 21.47 21.57 0.0M
2025-04-21 22.07 22.25 22.00 22.16 0.0M
2025-04-17 21.93 22.20 21.90 22.20 0.0M
2025-04-16 21.70 22.00 21.50 21.96 0.0M
2025-04-15 22.16 22.16 21.52 21.76 0.0M
2025-04-14 21.60 22.13 21.60 22.09 0.0M
2025-04-11 22.62 22.62 21.10 21.42 0.0M
2025-04-10 21.89 21.99 21.01 21.89 0.0M
2025-04-09 21.95 22.53 21.06 22.35 0.0M
2025-04-08 22.12 22.40 21.82 21.95 0.0M
2025-04-07 21.91 22.06 21.08 22.00 0.0M
2025-04-04 23.14 23.15 22.03 22.15 0.0M
2025-04-03 23.35 23.35 22.95 23.23 0.0M
2025-04-02 24.41 24.41 23.47 23.47 0.0M
2025-04-01 23.52 23.65 23.40 23.45 0.0M
2025-03-31 23.72 24.16 23.12 23.41 0.1M
2025-03-28 24.03 24.03 23.69 23.72 0.0M
2025-03-27 24.10 24.10 23.80 24.00 0.0M
2025-03-26 24.25 24.26 24.12 24.14 0.0M
2025-03-25 24.51 24.55 24.23 24.25 0.0M
2025-03-24 24.36 24.40 24.32 24.35 0.0M
2025-03-21 24.29 24.35 24.25 24.25 0.0M
2025-03-20 24.37 24.55 24.37 24.44 0.0M
2025-03-19 24.50 24.61 24.44 24.44 0.0M
2025-03-18 24.42 24.47 24.35 24.40 0.0M
2025-03-17 24.50 24.78 24.40 24.49 0.0M
2025-03-14 24.33 24.61 24.26 24.29 0.0M
2025-03-13 24.57 24.72 24.37 24.42 0.0M
2025-03-12 24.33 24.55 24.33 24.39 0.0M
2025-03-11 24.29 24.36 24.26 24.27 0.0M
2025-03-10 24.44 24.55 24.41 24.43 0.0M
2025-03-07 24.50 24.60 24.41 24.60 0.0M
2025-03-06 24.79 24.79 24.51 24.52 0.0M
2025-03-05 24.67 24.88 24.66 24.72 0.0M
2025-03-04 24.67 24.88 24.61 24.70 0.0M
2025-03-03 24.81 24.85 24.67 24.75 0.0M
2025-02-28 24.81 24.90 24.66 24.75 0.0M
2025-02-27 24.70 24.86 24.70 24.81 0.0M
2025-02-26 24.75 24.91 24.71 24.81 0.0M
2025-02-25 24.51 24.85 24.49 24.75 0.0M
2025-02-24 24.53 24.66 24.31 24.52 0.0M
2025-02-21 24.40 24.40 24.21 24.35 0.0M
2025-02-20 24.12 24.40 24.12 24.33 0.0M
2025-02-19 24.22 24.40 24.02 24.12 0.0M
2025-02-18 24.30 24.49 24.16 24.30 0.0M
2025-02-14 24.54 24.54 24.42 24.44 0.0M
2025-02-13 24.00 24.43 24.00 24.36 0.0M
2025-02-12 24.30 24.47 24.17 24.33 0.0M
2025-02-11 24.32 24.63 24.27 24.41 0.0M
2025-02-10 24.25 24.50 24.25 24.46 0.0M
2025-02-07 24.00 24.45 24.00 24.31 0.0M
2025-02-06 24.31 24.46 24.19 24.39 0.0M
2025-02-05 24.31 24.44 24.05 24.38 0.0M
2025-02-04 24.10 24.31 24.10 24.21 0.0M
2025-02-03 24.17 24.22 24.13 24.16 0.0M
2025-01-31 24.15 24.30 24.06 24.15 0.0M
2025-01-30 24.31 24.34 24.01 24.30 0.0M
2025-01-29 24.25 24.40 24.20 24.26 0.0M
2025-01-28 24.20 24.67 24.20 24.34 0.0M
2025-01-27 24.13 24.58 24.10 24.51 0.0M
2025-01-24 24.52 24.52 24.22 24.23 0.1M
2025-01-23 24.35 24.53 24.30 24.42 0.0M
2025-01-22 24.50 24.63 24.32 24.53 0.0M
2025-01-21 24.32 24.50 24.30 24.46 0.0M
2025-01-17 24.40 24.45 24.31 24.32 0.0M
2025-01-16 24.50 24.64 24.20 24.29 0.0M
2025-01-15 24.66 24.75 24.32 24.46 0.0M
2025-01-14 24.42 24.42 23.96 24.08 0.0M
2025-01-13 24.64 24.64 23.80 24.40 0.0M
2025-01-10 24.57 24.72 24.30 24.52 0.1M
2025-01-08 25.00 25.01 24.90 24.91 0.0M
2025-01-07 24.86 25.06 24.86 24.91 0.1M
2025-01-06 24.87 24.91 24.74 24.84 0.0M
2025-01-03 24.80 24.96 24.76 24.86 0.0M
2025-01-02 24.58 24.95 24.58 24.76 0.0M