DBCORP.BODBCORP.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $245.00 | $253.60 | $241.85 | $243.95 | 1,025 |
| 1/9/2026 | $250.15 | $252.35 | $245.20 | $245.95 | 1,676 |
| 1/8/2026 | $254.05 | $258.70 | $253.00 | $253.25 | 1,899 |
| 1/7/2026 | $253.85 | $256.45 | $253.85 | $255.15 | 2,161 |
| 1/6/2026 | $256.00 | $256.40 | $253.85 | $254.40 | 1,059 |
| 1/5/2026 | $259.50 | $261.85 | $255.10 | $257.35 | 1,861 |
| 1/2/2026 | $259.45 | $261.25 | $258.80 | $261.25 | 484 |
| 1/1/2026 | $262.05 | $263.45 | $260.70 | $260.70 | 186 |
| 12/31/2025 | $262.05 | $265.55 | $261.20 | $262.50 | 1,469 |
| 12/30/2025 | $260.45 | $262.40 | $259.35 | $262.05 | 1,171 |
| 12/29/2025 | $261.80 | $263.45 | $259.00 | $261.25 | 2,213 |
| 12/26/2025 | $260.00 | $268.80 | $258.75 | $262.25 | 3,953 |
| 12/24/2025 | $260.00 | $264.15 | $259.20 | $261.20 | 3,527 |
| 12/23/2025 | $253.35 | $262.40 | $253.35 | $259.95 | 1,670 |
| 12/22/2025 | $253.70 | $261.15 | $253.70 | $259.85 | 2,762 |
| 12/19/2025 | $260.90 | $262.00 | $256.80 | $259.80 | 2,302 |
| 12/18/2025 | $254.00 | $262.00 | $253.65 | $260.85 | 8,389 |
| 12/17/2025 | $257.15 | $258.00 | $253.65 | $255.95 | 2,991 |
| 12/16/2025 | $255.20 | $257.80 | $251.90 | $256.30 | 1,390 |
| 12/15/2025 | $242.00 | $262.75 | $241.35 | $256.65 | 8,288 |
| 12/12/2025 | $246.25 | $246.50 | $241.00 | $242.50 | 1,945 |
| 12/11/2025 | $249.05 | $253.80 | $245.00 | $245.15 | 1,365 |
| 12/10/2025 | $244.70 | $252.20 | $244.70 | $250.85 | 1,674 |
| 12/9/2025 | $240.00 | $247.00 | $233.70 | $245.05 | 4,187 |
| 12/8/2025 | $252.60 | $252.60 | $240.95 | $241.90 | 3,063 |
| 12/5/2025 | $256.15 | $256.15 | $251.85 | $254.55 | 2,172 |
| 12/4/2025 | $257.45 | $258.45 | $255.35 | $256.20 | 1,401 |
| 12/3/2025 | $254.00 | $259.25 | $254.00 | $257.45 | 694 |
| 12/2/2025 | $258.60 | $260.95 | $256.00 | $259.60 | 1,210 |
| 12/1/2025 | $258.85 | $262.00 | $257.00 | $258.60 | 1,245 |
| 11/28/2025 | $260.15 | $260.15 | $258.00 | $259.05 | 1,482 |
| 11/27/2025 | $259.60 | $262.95 | $256.10 | $260.80 | 2,917 |
| 11/26/2025 | $258.35 | $259.80 | $256.60 | $258.60 | 1,928 |
| 11/25/2025 | $257.40 | $260.00 | $255.95 | $258.40 | 1,974 |
| 11/24/2025 | $250.80 | $258.80 | $250.80 | $257.35 | 2,327 |
| 11/21/2025 | $260.00 | $260.00 | $255.60 | $257.50 | 2,094 |
| 11/19/2025 | $259.60 | $261.85 | $259.15 | $260.65 | 1,706 |
| 11/18/2025 | $262.60 | $269.25 | $259.80 | $260.20 | 8,334 |
| 11/17/2025 | $258.25 | $262.80 | $254.90 | $261.15 | 5,475 |
| 11/14/2025 | $258.05 | $261.15 | $257.55 | $259.50 | 1,397 |
| 11/13/2025 | $263.05 | $263.45 | $258.00 | $258.45 | 3,026 |
| 11/12/2025 | $261.10 | $263.55 | $258.30 | $262.35 | 1,279 |
| 11/11/2025 | $258.65 | $262.45 | $256.95 | $261.80 | 1,447 |
| 11/10/2025 | $255.00 | $260.10 | $255.00 | $259.00 | 1,961 |
| 11/7/2025 | $262.75 | $264.25 | $258.00 | $258.55 | 841 |
| 11/6/2025 | $266.40 | $266.55 | $260.30 | $261.75 | 2,122 |
| 11/4/2025 | $261.45 | $271.15 | $261.45 | $265.35 | 5,691 |
| 11/3/2025 | $267.35 | $268.35 | $261.50 | $263.45 | 3,036 |
| 10/31/2025 | $268.60 | $269.20 | $266.30 | $267.30 | 8,064 |
| 10/30/2025 | $267.15 | $274.00 | $266.05 | $268.50 | 5,114 |
| 10/29/2025 | $258.35 | $266.35 | $258.10 | $265.70 | 3,847 |
| 10/28/2025 | $269.55 | $269.55 | $256.75 | $260.40 | 9,679 |
| 10/27/2025 | $259.85 | $279.80 | $255.45 | $269.75 | 21,304 |
| 10/24/2025 | $258.25 | $259.85 | $253.85 | $258.80 | 3,751 |
| 10/23/2025 | $250.90 | $265.00 | $250.90 | $257.45 | 14,448 |
| 10/21/2025 | $249.85 | $252.65 | $247.30 | $251.10 | 2,590 |
| 10/20/2025 | $243.45 | $248.00 | $243.45 | $247.65 | 5,749 |
| 10/17/2025 | $247.95 | $248.70 | $242.00 | $243.30 | 9,224 |
| 10/16/2025 | $234.85 | $249.80 | $231.00 | $242.15 | 29,796 |
| 10/15/2025 | $259.05 | $261.00 | $228.40 | $241.65 | 20,319 |