Galaxy Digital Holdings (OP: BRPHF )

4.110 +0.065 (+1.61%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 4.120 4.120 3.848 4.045 55,893 -0.06(-1.39%)
May 30, 2023 3.940 4.200 3.940 4.102 84,825 +0.23(+5.99%)
May 26, 2023 3.750 3.870 3.707 3.870 37,050 +0.12(+3.20%)
May 25, 2023 3.930 3.930 3.740 3.750 66,783 -0.18(-4.64%)
May 24, 2023 4.040 4.040 3.840 3.932 118,865 -0.18(-4.32%)
May 23, 2023 4.070 4.260 4.050 4.110 33,864 +0.06(+1.36%)
May 22, 2023 4.050 4.090 4.000 4.055 42,734 +0.00(+0.12%)
May 19, 2023 4.200 4.250 4.050 4.050 120,083 -0.10(-2.41%)
May 18, 2023 4.336 4.350 4.149 4.150 58,948 -0.26(-5.84%)
May 17, 2023 4.300 4.428 4.200 4.407 232,535 +0.18(+4.19%)
May 16, 2023 4.240 4.400 4.190 4.230 71,338 -0.09(-2.08%)
May 15, 2023 3.913 4.580 3.810 4.320 212,876 +0.42(+10.63%)
May 12, 2023 4.001 4.001 3.811 3.905 82,226 -0.10(-2.38%)
May 11, 2023 3.940 4.090 3.893 4.000 95,675 -0.02(-0.50%)
May 10, 2023 3.950 4.300 3.800 4.020 136,141 +0.06(+1.52%)
May 09, 2023 3.800 4.030 3.800 3.960 89,472 +0.03(+0.70%)
May 08, 2023 3.842 3.990 3.760 3.933 105,999 -0.02(-0.44%)
May 05, 2023 3.560 4.000 3.560 3.950 97,607 +0.37(+10.34%)
May 04, 2023 3.540 3.710 3.540 3.580 36,480 +0.03(+0.84%)
May 03, 2023 3.590 3.700 3.550 3.550 23,258 -0.12(-3.27%)
May 02, 2023 3.650 3.710 3.560 3.670 92,619 -0.04(-1.18%)
May 01, 2023 3.590 3.750 3.570 3.714 70,562 +0.01(+0.37%)
Apr 28, 2023 3.780 3.780 3.660 3.700 52,990 -0.09(-2.37%)
Apr 27, 2023 3.630 3.790 3.540 3.790 110,421 +0.24(+6.76%)
Apr 26, 2023 3.600 3.780 3.520 3.550 103,991 +0.16(+4.72%)
Apr 25, 2023 3.350 3.480 3.300 3.390 123,889 -0.05(-1.46%)
Apr 24, 2023 3.500 3.650 3.360 3.440 283,571 -0.10(-2.95%)
Apr 21, 2023 3.710 3.755 3.510 3.545 108,182 -0.19(-4.96%)
Apr 20, 2023 3.760 3.820 3.670 3.730 65,227 -0.11(-2.80%)
Apr 19, 2023 4.003 4.003 3.800 3.837 118,605 -0.27(-6.56%)
Apr 18, 2023 4.130 4.270 4.010 4.107 82,379 +0.01(+0.16%)
Apr 17, 2023 4.180 4.260 3.970 4.100 135,303 -0.08(-1.91%)
Apr 14, 2023 4.404 4.500 4.130 4.180 128,000 -0.20(-4.57%)
Apr 13, 2023 4.250 4.400 4.139 4.380 211,378 +0.30(+7.22%)
Apr 12, 2023 4.100 4.480 4.075 4.085 91,176 -0.21(-4.78%)
Apr 11, 2023 4.030 4.300 4.030 4.290 340,506 +0.30(+7.52%)
Apr 10, 2023 3.730 3.990 3.650 3.990 109,844 +0.22(+5.84%)
Apr 06, 2023 3.850 3.880 3.741 3.770 61,968 -0.08(-2.13%)
Apr 05, 2023 3.830 4.040 3.798 3.852 55,492 -0.19(-4.65%)
Apr 04, 2023 4.010 4.093 3.909 4.040 70,482 +0.04(+1.13%)
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.