|
Closing price on 10/7/2025
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
10.95 |
| Volume |
900 |
| Split-adjusted Price |
10.95 |
There is no data on 10/8/2025. Display data on 10/7/2025 instead.
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2025
|
-0.55 / -4.78%
|
11.50
|
11.80
|
10.95
|
10.95
|
11.44
|
10.95
|
900
|
|
|
10/6/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
500
|
|
|
10/3/2025
|
+0.10 / +0.88%
|
11.35
|
11.50
|
11.35
|
11.50
|
11.40
|
11.50
|
100,900
|
|
|
10/2/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
10/1/2025
|
-0.05 / -0.44%
|
11.45
|
11.45
|
11.40
|
11.40
|
11.44
|
11.40
|
2,500
|
|
|
9/30/2025
|
-0.10 / -0.87%
|
11.15
|
11.50
|
11.15
|
11.45
|
11.21
|
11.45
|
3,600
|
|
|
9/29/2025
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.05
|
11.55
|
11.36
|
11.55
|
1,400
|
|
|
9/26/2025
|
+0.10 / +0.87%
|
10.90
|
11.65
|
10.90
|
11.60
|
11.58
|
11.60
|
2,900
|
|
|
9/25/2025
|
0.00 / 0.00%
|
11.05
|
11.50
|
11.05
|
11.50
|
11.48
|
11.50
|
10,300
|
|
|
9/24/2025
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.45
|
11.50
|
11.48
|
11.50
|
200
|
|
|
9/23/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
15,100
|
|
|
9/22/2025
|
-0.20 / -1.71%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.73
|
11.50
|
700
|
|
|
9/19/2025
|
+0.35 / +3.08%
|
11.25
|
11.80
|
11.25
|
11.70
|
11.60
|
11.70
|
3,100
|
|
|
9/18/2025
|
-0.15 / -1.22%
|
12.30
|
12.30
|
12.15
|
12.15
|
12.24
|
11.36
|
1,300
|
|
|
9/17/2025
|
+0.05 / +0.41%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.50
|
3,600
|
|
|
9/16/2025
|
-0.05 / -0.41%
|
12.30
|
12.40
|
12.25
|
12.25
|
12.30
|
11.45
|
258,100
|
|
|
9/15/2025
|
+0.20 / +1.65%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.21
|
11.50
|
15,300
|
|
|
9/12/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.31
|
300
|
|
|
9/11/2025
|
-0.20 / -1.63%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.82
|
11.31
|
5,300
|
|
|
9/10/2025
|
+0.15 / +1.23%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.50
|
100
|
|
|
9/9/2025
|
0.00 / 0.00%
|
11.50
|
12.30
|
11.50
|
12.15
|
12.14
|
11.36
|
4,900
|
|
|
9/8/2025
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.05
|
12.15
|
12.15
|
11.36
|
17,000
|
|
|
9/5/2025
|
-0.15 / -1.22%
|
12.20
|
12.40
|
12.10
|
12.15
|
12.18
|
11.36
|
4,000
|
|
|
9/4/2025
|
+0.10 / +0.82%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.19
|
11.50
|
800
|
|
|
9/3/2025
|
0.00 / 0.00%
|
12.20
|
12.45
|
12.15
|
12.20
|
12.15
|
11.40
|
19,100
|
|
|
8/29/2025
|
-0.40 / -3.17%
|
11.85
|
12.55
|
11.85
|
12.20
|
11.95
|
11.40
|
12,800
|
|
|
8/28/2025
|
+0.40 / +3.28%
|
12.15
|
12.60
|
12.15
|
12.60
|
12.15
|
11.78
|
13,100
|
|
|
8/27/2025
|
+0.05 / +0.41%
|
12.15
|
12.45
|
11.30
|
12.20
|
11.42
|
11.40
|
54,500
|
|
|
8/26/2025
|
+0.05 / +0.41%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
11.36
|
11,600
|
|
|
8/25/2025
|
-0.35 / -2.81%
|
12.45
|
12.45
|
12.10
|
12.10
|
12.31
|
11.31
|
6,200
|
|
|