|
Closing price on 3/28/2025
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.95 |
| Volume |
700 |
| Split-adjusted Price |
11.95 |
There is no data on 3/29/2025. Display data on 3/28/2025 instead.
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.95
|
11.95
|
11.96
|
11.95
|
700
|
|
|
3/27/2025
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
200
|
|
|
3/26/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.95
|
11.95
|
11.95
|
11.95
|
1,100
|
|
|
3/25/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.95
|
11.95
|
11.95
|
1,200
|
|
|
3/24/2025
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.90
|
11.95
|
11.91
|
11.95
|
3,200
|
|
|
3/21/2025
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.90
|
11.95
|
11.98
|
11.95
|
2,700
|
|
|
3/20/2025
|
-0.25 / -2.04%
|
12.05
|
12.30
|
12.00
|
12.00
|
12.04
|
12.00
|
17,500
|
|
|
3/19/2025
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
400
|
|
|
3/18/2025
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.00
|
12.25
|
12.15
|
12.25
|
500
|
|
|
3/17/2025
|
+0.25 / +2.08%
|
12.25
|
12.25
|
12.00
|
12.25
|
12.12
|
12.25
|
3,200
|
|
|
3/14/2025
|
-0.05 / -0.41%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.14
|
12.00
|
1,700
|
|
|
3/13/2025
|
-0.15 / -1.23%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
40,700
|
|
|
3/12/2025
|
+0.05 / +0.41%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
100
|
|
|
3/11/2025
|
+0.05 / +0.41%
|
12.10
|
12.15
|
12.10
|
12.15
|
12.11
|
12.15
|
800
|
|
|
3/10/2025
|
-0.20 / -1.63%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
12.10
|
13,500
|
|
|
3/7/2025
|
+0.10 / +0.82%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.17
|
12.30
|
8,000
|
|
|
3/6/2025
|
+0.10 / +0.83%
|
12.15
|
12.20
|
12.10
|
12.20
|
12.17
|
12.20
|
6,200
|
|
|
3/5/2025
|
0.00 / 0.00%
|
12.10
|
12.15
|
12.10
|
12.10
|
12.12
|
12.10
|
1,200
|
|
|
3/4/2025
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
200
|
|
|
3/3/2025
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.14
|
12.30
|
6,700
|
|
|
2/28/2025
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
17,200
|
|
|
2/27/2025
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.07
|
12.20
|
300
|
|
|
2/26/2025
|
+0.10 / +0.83%
|
12.20
|
12.30
|
11.95
|
12.20
|
12.03
|
12.20
|
13,100
|
|
|
2/25/2025
|
-0.15 / -1.22%
|
12.05
|
12.25
|
12.05
|
12.10
|
12.14
|
12.10
|
2,900
|
|
|
2/24/2025
|
-0.05 / -0.41%
|
12.05
|
12.30
|
12.00
|
12.25
|
12.16
|
12.25
|
2,700
|
|
|
2/21/2025
|
-0.05 / -0.40%
|
12.35
|
12.40
|
11.90
|
12.30
|
12.03
|
12.30
|
26,200
|
|
|
2/20/2025
|
-0.05 / -0.40%
|
12.35
|
12.35
|
12.00
|
12.35
|
12.10
|
12.35
|
4,900
|
|
|
2/19/2025
|
+0.10 / +0.81%
|
12.30
|
12.45
|
12.10
|
12.40
|
12.21
|
12.40
|
16,400
|
|
|
2/18/2025
|
+0.15 / +1.23%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
100
|
|
|
2/17/2025
|
-0.25 / -2.02%
|
12.10
|
12.40
|
12.00
|
12.15
|
12.25
|
12.15
|
16,400
|
|
|