DNBBY | DNB Bk Sp ADR | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

DNB Bk Sp ADR (DNBBY)

OTC

$33.50-$0.13 (-0.39%)

Price as of Oct 22, 2026

N/A
Market Cap
36.28%
1-Year Change
Banks - Regional
Industry

1 Month
-0.71%

Low Price$31.74

High Price$33.96
3 Months
+8.41%

Low Price$30.86

High Price$34.73
1 Year
+36.28%

Low Price$24.03

High Price$34.73

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	33.59	33.65	33.41	33.50	-0.39%	82,793
10/21/2026	33.41	33.67	33.17	33.63	+3.52%	35,439
10/20/2026	32.54	32.80	32.34	32.49	-0.03%	47,904
10/19/2026	32.44	32.75	32.36	32.50	+0.32%	48,908
10/16/2026	32.55	32.64	32.32	32.39	+0.53%	25,388
10/15/2026	32.16	32.34	32.11	32.22	-0.74%	42,094
10/14/2026	32.31	32.53	32.15	32.46	+0.06%	59,288
10/13/2026	32.44	32.44	32.17	32.44	+1.95%	56,603
10/12/2026	31.73	31.93	31.72	31.82	+0.25%	47,080
10/09/2026	31.66	31.74	31.58	31.74	-0.72%	42,243
10/08/2026	31.92	31.99	31.65	31.97	-0.78%	48,648
10/07/2026	32.17	32.24	32.04	32.22	-1.07%	48,926
10/06/2026	32.67	32.71	32.45	32.57	+0.87%	48,135
10/05/2026	32.01	32.35	31.98	32.29	-0.06%	49,369
10/02/2026	32.12	32.31	32.10	32.31	+0.44%	42,502
10/01/2026	32.40	32.42	32.03	32.17	-1.80%	65,465
09/30/2026	33.16	33.20	32.74	32.76	-2.00%	27,080
09/29/2026	33.52	33.68	33.25	33.43	-1.56%	50,468
09/28/2026	33.83	34.03	33.80	33.96	+1.10%	28,426
09/25/2026	33.51	33.59	33.36	33.59	+0.93%	39,217
09/24/2026	33.32	33.40	33.05	33.28	+0.45%	44,517
09/23/2026	33.34	33.62	33.03	33.13	-1.81%	58,699
09/22/2026	33.95	34.00	33.57	33.74	-0.06%	18,786
09/21/2026	33.80	33.90	33.68	33.76	+0.81%	28,477
09/18/2026	33.28	33.49	33.25	33.49	-1.06%	29,314
09/17/2026	33.78	33.91	33.73	33.85	+1.32%	25,164
09/16/2026	33.71	33.84	33.30	33.41	-1.10%	23,662
09/15/2026	33.70	33.79	33.64	33.78	+0.30%	27,510
09/14/2026	33.59	33.76	33.47	33.68	-1.49%	29,384
09/11/2026	34.21	34.21	34.04	34.19	+0.02%	23,444
09/10/2026	34.39	34.42	34.15	34.18	-1.58%	60,592
09/09/2026	34.58	34.78	34.54	34.73	+0.12%	78,425
09/08/2026	34.69	34.76	34.61	34.69	+0.70%	30,941
09/04/2026	34.32	34.50	34.13	34.45	0.00%	26,048
09/03/2026	34.52	34.57	34.25	34.45	+0.30%	22,970
09/02/2026	34.19	34.37	34.19	34.35	+0.87%	19,975
09/01/2026	34.22	34.50	34.02	34.05	+0.03%	25,430
08/31/2026	33.94	34.16	33.93	34.04	+1.19%	25,490
08/28/2026	33.79	33.85	33.55	33.64	-0.12%	18,921
08/27/2026	33.68	33.70	33.43	33.68	+0.57%	21,235
08/26/2026	33.62	33.65	33.49	33.49	-0.71%	32,130
08/25/2026	33.82	33.86	33.69	33.73	+0.12%	16,042
08/24/2026	33.71	33.77	33.62	33.69	+0.06%	37,685
08/21/2026	33.71	33.78	33.59	33.67	+1.75%	18,799
08/20/2026	33.00	33.25	32.95	33.09	-0.36%	50,549
08/19/2026	33.23	33.33	33.00	33.21	+0.09%	60,714
08/18/2026	33.37	33.46	33.18	33.18	-1.21%	34,713
08/17/2026	33.50	33.75	33.50	33.59	+1.59%	23,946
08/14/2026	33.11	33.19	33.04	33.06	+0.73%	15,660
08/13/2026	32.98	32.98	32.73	32.82	+1.23%	19,677
08/12/2026	32.35	32.57	32.33	32.42	+0.62%	204,541
08/11/2026	32.20	32.27	31.99	32.22	-0.09%	30,367
08/10/2026	32.11	32.29	32.11	32.25	-0.62%	21,888
08/07/2026	32.56	32.56	32.24	32.45	+0.87%	19,572
08/06/2026	32.34	32.37	32.17	32.17	+0.19%	19,996
08/05/2026	32.17	32.18	32.06	32.11	-0.37%	18,187
08/04/2026	32.16	32.32	32.15	32.23	+0.22%	22,278
08/03/2026	31.94	32.21	31.93	32.16	-0.07%	35,353
07/31/2026	32.00	32.27	31.91	32.18	+1.10%	24,623
07/30/2026	31.58	31.98	31.56	31.83	+3.14%	37,679
07/29/2026	30.72	31.05	30.69	30.86	-0.68%	32,856
07/28/2026	30.91	31.09	30.89	31.07	+0.13%	28,581
07/27/2026	31.12	31.17	30.97	31.03	-0.64%	41,365
07/24/2026	31.04	31.25	31.02	31.23	+1.96%	24,643
07/23/2026	30.48	30.75	30.48	30.63	-0.87%	60,249
07/22/2026	31.12	31.16	30.89	30.90	+0.72%	22,881
07/21/2026	30.42	30.79	30.30	30.68	+1.40%	34,305
07/20/2026	30.56	30.58	30.20	30.26	-1.71%	38,512
07/17/2026	30.72	30.87	30.62	30.78	+0.16%	22,457
07/16/2026	30.72	30.74	30.59	30.73	-0.07%	26,884
07/15/2026	30.33	30.81	30.33	30.75	+1.02%	35,311
07/14/2026	30.45	30.82	30.35	30.44	-0.46%	32,487
07/13/2026	30.66	31.04	30.45	30.58	-0.03%	31,022
07/10/2026	30.59	30.66	30.42	30.59	-0.39%	44,753
07/09/2026	30.68	31.19	30.67	30.71	+0.92%	27,577
07/08/2026	30.48	30.49	30.17	30.43	-0.36%	25,747
07/07/2026	30.69	30.69	30.52	30.54	-0.10%	56,428
07/06/2026	30.23	30.63	30.23	30.57	+2.45%	62,398
07/02/2026	30.01	30.08	29.77	29.84	+0.64%	42,156
07/01/2026	29.54	29.68	29.48	29.65	-0.37%	46,231
06/30/2026	29.69	29.85	29.63	29.76	+0.58%	84,839
06/29/2026	29.53	29.59	29.48	29.59	+0.33%	56,362
06/26/2026	29.70	29.70	29.43	29.49	-0.41%	48,693
06/25/2026	29.57	29.77	29.53	29.61	-0.20%	43,012
06/24/2026	29.95	30.00	29.62	29.67	-1.43%	36,315
06/23/2026	30.15	30.55	30.07	30.10	-2.71%	46,126
06/22/2026	30.81	31.19	30.78	30.94	+2.35%	59,985
06/18/2026	30.14	30.32	30.12	30.23	-0.23%	59,340
06/17/2026	30.37	30.78	30.18	30.30	-0.46%	78,584
06/16/2026	30.40	31.03	30.40	30.44	+0.76%	53,064
06/15/2026	30.14	30.37	30.14	30.21	-1.37%	68,485
06/12/2026	30.40	30.65	30.36	30.63	+1.69%	42,233
06/11/2026	29.62	30.14	29.54	30.12	+0.63%	51,771
06/10/2026	30.10	30.28	29.93	29.93	-0.20%	36,118
06/09/2026	30.21	30.33	29.77	29.99	-0.13%	40,636
06/08/2026	30.18	30.29	29.96	30.03	+0.27%	44,283
06/05/2026	30.40	30.77	29.85	29.95	-2.06%	41,732
06/04/2026	30.59	30.78	30.50	30.58	+0.53%	56,183
06/03/2026	30.64	31.12	30.22	30.42	-0.78%	188,820
06/02/2026	30.56	31.07	30.54	30.66	-0.87%	131,109