Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Galaxy Digital Holdings (OP: BRPHF ) 11.03 -0.18 (-1.63%) Streaming Delayed Price Updated: 3:59 PM EDT, Jul 8, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 08, 2024 11.21 11.50 11.02 11.03 81,421 -0.18(-1.63%) Jul 05, 2024 11.15 12.02 11.15 11.21 157,327 -0.92(-7.58%) Jul 03, 2024 12.00 12.32 12.00 12.13 72,099 -0.31(-2.49%) Jul 02, 2024 11.73 12.44 11.73 12.44 83,616 +0.39(+3.24%) Jul 01, 2024 11.49 12.10 11.24 12.05 70,705 +0.37(+3.17%) Jun 28, 2024 12.43 12.49 11.59 11.68 130,157 -0.65(-5.27%) Jun 27, 2024 12.10 12.80 12.10 12.33 206,686 +0.31(+2.62%) Jun 26, 2024 11.81 12.22 11.33 12.02 102,122 +0.55(+4.81%) Jun 25, 2024 10.79 11.56 10.58 11.46 89,909 +0.91(+8.62%) Jun 24, 2024 10.73 11.20 10.50 10.55 76,766 -0.67(-5.94%) Jun 21, 2024 11.12 11.57 10.72 11.22 330,677 -0.40(-3.44%) Jun 20, 2024 11.21 11.98 11.05 11.62 138,192 +0.42(+3.79%) Jun 18, 2024 11.40 11.45 11.05 11.20 86,528 -0.23(-2.06%) Jun 17, 2024 11.00 11.63 11.00 11.43 149,816 +0.41(+3.72%) Jun 14, 2024 11.12 11.25 10.93 11.02 71,025 -0.15(-1.35%) Jun 13, 2024 11.73 11.90 11.10 11.17 68,705 -0.59(-5.01%) Jun 12, 2024 12.20 12.45 11.62 11.76 108,749 -0.04(-0.34%) Jun 11, 2024 12.50 12.66 11.49 11.80 286,226 -0.90(-7.09%) Jun 10, 2024 11.45 13.00 11.44 12.70 275,637 +0.95(+8.09%) Jun 07, 2024 11.80 12.20 11.71 11.75 184,369 -0.07(-0.59%) Jun 06, 2024 11.55 11.91 11.41 11.82 86,149 +0.19(+1.63%) Jun 05, 2024 11.19 11.67 10.55 11.63 111,766 +0.62(+5.63%) Jun 04, 2024 10.81 11.35 10.66 11.01 87,307 +0.20(+1.80%) Jun 03, 2024 10.65 10.86 10.43 10.81 66,031 +0.59(+5.82%) May 31, 2024 11.04 11.07 10.22 10.22 95,891 -0.59(-5.46%) May 30, 2024 10.27 11.00 10.27 10.81 103,683 +0.40(+3.84%) May 29, 2024 10.54 10.65 10.22 10.41 60,553 -0.12(-1.14%) May 28, 2024 10.10 10.53 10.00 10.53 102,698 +0.14(+1.37%) May 24, 2024 9.999 10.51 9.890 10.39 66,506 +0.31(+3.04%) May 23, 2024 10.35 10.60 9.930 10.08 129,992 -0.22(-2.13%) May 22, 2024 10.03 10.54 10.03 10.30 79,805 +0.46(+4.67%) May 21, 2024 10.06 10.50 9.800 9.840 165,830 +0.03(+0.31%) May 20, 2024 9.715 9.890 9.510 9.810 88,655 +0.24(+2.45%) May 17, 2024 9.190 9.631 9.190 9.575 43,663 +0.31(+3.38%) May 16, 2024 9.620 9.740 9.170 9.262 79,213 -0.35(-3.62%) May 15, 2024 9.185 9.617 8.970 9.610 116,315 +0.58(+6.42%) May 14, 2024 9.130 9.527 9.014 9.030 53,026 -0.19(-2.06%) May 13, 2024 9.400 9.796 9.140 9.220 63,085 -0.12(-1.34%) May 10, 2024 9.700 9.850 9.320 9.345 82,247 -0.40(-4.15%) May 09, 2024 9.500 9.900 9.390 9.750 35,198 +0.17(+1.77%) May 08, 2024 9.540 9.750 9.432 9.580 45,801 -0.32(-3.23%) May 07, 2024 10.15 10.15 9.820 9.900 55,519 -0.22(-2.19%) May 06, 2024 9.750 10.21 9.750 10.12 104,755 +0.46(+4.76%) May 03, 2024 9.800 9.800 9.300 9.661 80,617 +0.26(+2.78%) May 02, 2024 8.870 9.500 8.870 9.400 63,099 +0.53(+5.98%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.