DCBBANK.BODCBBANK.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $178.75 | $185.60 | $178.60 | $183.95 | 101,077 |
| 1/12/2026 | $177.10 | $180.15 | $174.10 | $178.80 | 75,959 |
| 1/9/2026 | $180.10 | $183.45 | $178.60 | $179.90 | 69,409 |
| 1/8/2026 | $181.70 | $183.65 | $178.10 | $181.10 | 116,349 |
| 1/7/2026 | $182.70 | $185.35 | $181.00 | $181.65 | 97,597 |
| 1/6/2026 | $179.00 | $186.15 | $177.90 | $182.50 | 338,926 |
| 1/5/2026 | $177.50 | $181.15 | $176.85 | $179.35 | 98,040 |
| 1/2/2026 | $179.90 | $179.90 | $176.00 | $177.45 | 46,539 |
| 1/1/2026 | $171.95 | $177.15 | $171.40 | $176.00 | 27,135 |
| 12/31/2025 | $170.70 | $173.05 | $170.30 | $171.75 | 58,069 |
| 12/30/2025 | $169.25 | $171.50 | $167.85 | $171.10 | 39,266 |
| 12/29/2025 | $170.45 | $171.25 | $168.00 | $169.95 | 20,015 |
| 12/26/2025 | $173.60 | $173.60 | $168.55 | $170.30 | 83,002 |
| 12/24/2025 | $178.20 | $178.20 | $172.90 | $173.55 | 94,877 |
| 12/23/2025 | $171.75 | $177.95 | $171.00 | $176.15 | 185,119 |
| 12/22/2025 | $169.40 | $171.45 | $166.90 | $170.45 | 70,252 |
| 12/19/2025 | $172.00 | $172.00 | $167.10 | $168.70 | 20,588 |
| 12/18/2025 | $167.00 | $169.65 | $166.25 | $168.35 | 22,573 |
| 12/17/2025 | $165.60 | $169.80 | $165.60 | $167.10 | 32,883 |
| 12/16/2025 | $169.85 | $169.85 | $166.60 | $167.35 | 19,836 |
| 12/15/2025 | $167.00 | $170.75 | $167.00 | $169.85 | 21,941 |
| 12/12/2025 | $169.95 | $173.15 | $168.15 | $171.35 | 30,659 |
| 12/11/2025 | $169.90 | $170.95 | $168.30 | $169.60 | 22,580 |
| 12/10/2025 | $175.00 | $175.00 | $169.20 | $169.90 | 15,425 |
| 12/9/2025 | $168.00 | $173.40 | $166.30 | $172.70 | 72,632 |
| 12/8/2025 | $172.15 | $172.75 | $167.30 | $169.45 | 46,105 |
| 12/5/2025 | $174.40 | $177.30 | $172.75 | $173.05 | 39,197 |
| 12/4/2025 | $178.60 | $179.50 | $173.60 | $175.95 | 68,649 |
| 12/3/2025 | $182.10 | $183.35 | $176.00 | $178.55 | 124,539 |
| 12/2/2025 | $186.55 | $190.30 | $180.50 | $182.10 | 97,226 |
| 12/1/2025 | $184.30 | $188.05 | $182.50 | $184.20 | 70,354 |
| 11/28/2025 | $185.55 | $186.70 | $182.10 | $183.20 | 1.55M |
| 11/27/2025 | $185.80 | $185.85 | $181.90 | $183.35 | 58,381 |
| 11/26/2025 | $181.25 | $187.10 | $181.10 | $185.80 | 52,887 |
| 11/25/2025 | $184.90 | $184.90 | $178.85 | $181.20 | 134,555 |
| 11/24/2025 | $186.70 | $186.70 | $183.55 | $185.25 | 88,987 |
| 11/21/2025 | $180.80 | $187.90 | $180.70 | $186.00 | 168,088 |
| 11/19/2025 | $186.90 | $187.00 | $182.10 | $185.10 | 112,471 |
| 11/18/2025 | $186.15 | $189.30 | $184.40 | $187.25 | 180,728 |
| 11/17/2025 | $175.45 | $187.10 | $175.40 | $186.00 | 343,064 |
| 11/14/2025 | $167.50 | $177.45 | $167.50 | $175.45 | 110,854 |
| 11/13/2025 | $173.10 | $173.10 | $168.10 | $169.30 | 78,865 |
| 11/12/2025 | $169.35 | $173.10 | $168.20 | $172.35 | 186,115 |
| 11/11/2025 | $167.15 | $169.35 | $165.70 | $168.60 | 86,696 |
| 11/10/2025 | $174.25 | $174.40 | $167.50 | $168.20 | 141,136 |
| 11/7/2025 | $159.90 | $175.10 | $159.85 | $173.65 | 647,528 |
| 11/6/2025 | $162.65 | $164.00 | $158.25 | $162.30 | 116,957 |
| 11/4/2025 | $158.95 | $163.80 | $157.25 | $162.60 | 119,850 |
| 11/3/2025 | $158.00 | $160.60 | $156.70 | $159.35 | 89,375 |
| 10/31/2025 | $154.65 | $160.30 | $154.65 | $157.90 | 139,333 |
| 10/30/2025 | $157.25 | $159.35 | $154.30 | $154.80 | 132,819 |
| 10/29/2025 | $161.25 | $163.50 | $156.60 | $159.25 | 134,526 |
| 10/28/2025 | $160.60 | $164.45 | $157.50 | $161.25 | 245,927 |
| 10/27/2025 | $158.25 | $161.65 | $157.90 | $159.25 | 162,033 |
| 10/24/2025 | $158.55 | $163.50 | $155.05 | $158.05 | 533,782 |
| 10/23/2025 | $156.85 | $161.60 | $152.85 | $158.05 | 941,672 |
| 10/21/2025 | $146.65 | $162.70 | $146.65 | $158.50 | 1.12M |
| 10/20/2025 | $137.05 | $148.90 | $137.05 | $144.55 | 4.23M |
| 10/17/2025 | $128.80 | $130.90 | $127.70 | $128.80 | 26,664 |
| 10/16/2025 | $129.05 | $130.40 | $129.05 | $130.00 | 11,070 |
| 10/15/2025 | $129.10 | $130.15 | $127.45 | $129.85 | 28,998 |