|
Closing price on 4/14/2025
|
|
| Open |
11.70 |
| High |
11.95 |
| Low |
11.50 |
| Volume |
4,100 |
| Split-adjusted Price |
11.90 |
There is no data on 4/15/2025. Display data on 4/14/2025 instead.
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2025
|
+0.30 / +2.59%
|
11.70
|
11.95
|
11.50
|
11.90
|
11.71
|
11.90
|
4,100
|
|
|
4/11/2025
|
+0.30 / +2.65%
|
11.30
|
11.65
|
11.30
|
11.60
|
11.51
|
11.60
|
600
|
|
|
4/10/2025
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1,300
|
|
|
4/9/2025
|
-0.25 / -2.30%
|
10.85
|
10.85
|
10.60
|
10.60
|
10.78
|
10.60
|
5,900
|
|
|
4/8/2025
|
-0.80 / -6.87%
|
11.90
|
11.90
|
10.85
|
10.85
|
11.00
|
10.85
|
7,200
|
|
|
4/4/2025
|
-0.30 / -2.51%
|
11.80
|
11.80
|
11.50
|
11.65
|
11.70
|
11.65
|
8,800
|
|
|
4/3/2025
|
-0.05 / -0.42%
|
11.90
|
12.00
|
11.80
|
11.95
|
11.92
|
11.95
|
7,100
|
|
|
4/2/2025
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.95
|
12.00
|
12.00
|
12.00
|
9,600
|
|
|
4/1/2025
|
0.00 / 0.00%
|
11.95
|
12.15
|
11.95
|
11.95
|
12.01
|
11.95
|
15,900
|
|
|
3/31/2025
|
0.00 / 0.00%
|
12.15
|
12.15
|
11.95
|
11.95
|
11.96
|
11.95
|
4,100
|
|
|
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
|
|
|