|
Closing price on 5/19/2025
|
|
| Open |
11.95 |
| High |
11.95 |
| Low |
11.15 |
| Volume |
2,500 |
| Split-adjusted Price |
11.90 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2025
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.15
|
11.90
|
11.57
|
11.90
|
2,500
|
|
|
5/16/2025
|
+0.15 / +1.27%
|
11.90
|
11.95
|
11.90
|
11.95
|
11.93
|
11.95
|
1,200
|
|
|
5/15/2025
|
+0.30 / +2.61%
|
11.85
|
11.85
|
11.80
|
11.80
|
11.84
|
11.80
|
2,900
|
|
|
5/14/2025
|
-0.20 / -1.71%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.69
|
11.50
|
2,800
|
|
|
5/13/2025
|
-0.10 / -0.85%
|
11.80
|
11.95
|
11.70
|
11.70
|
11.77
|
11.70
|
1,300
|
|
|
5/12/2025
|
-0.10 / -0.84%
|
11.80
|
11.85
|
11.80
|
11.80
|
11.80
|
11.80
|
2,100
|
|
|
5/9/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1,300
|
|
|
5/8/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
5/7/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
500
|
|
|
5/6/2025
|
-0.10 / -0.83%
|
11.70
|
11.95
|
11.50
|
11.90
|
11.70
|
11.90
|
3,300
|
|
|
5/5/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
4/29/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
4/28/2025
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.81
|
12.00
|
1,400
|
|
|
4/25/2025
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.91
|
12.00
|
3,800
|
|
|
4/24/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.95
|
11.60
|
11.95
|
1,200
|
|
|
4/23/2025
|
0.00 / 0.00%
|
11.45
|
11.95
|
11.45
|
11.95
|
11.63
|
11.95
|
4,700
|
|
|
4/22/2025
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
0
|
|
|
4/21/2025
|
+0.10 / +0.84%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
100
|
|
|
4/18/2025
|
-0.05 / -0.42%
|
11.15
|
11.85
|
11.15
|
11.85
|
11.50
|
11.85
|
200
|
|
|
4/17/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
4/16/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
4/15/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1,500
|
|
|
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
|
|
|