Galaxy Digital Holdings (OP: BRPHF )

9.330 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.540 3.607 3.458 3.480 76,140 -0.02(-0.71%)
Feb 27, 2023 3.475 3.620 3.416 3.505 132,600 -0.02(-0.65%)
Feb 24, 2023 3.610 3.785 3.460 3.528 190,241 -0.31(-8.13%)
Feb 23, 2023 3.750 3.910 3.670 3.840 105,306 +0.16(+4.35%)
Feb 22, 2023 3.930 3.930 3.640 3.680 204,745 -0.15(-3.92%)
Feb 21, 2023 4.270 4.280 3.830 3.830 99,841 -0.43(-10.09%)
Feb 17, 2023 3.680 4.280 3.575 4.260 184,758 +0.61(+16.64%)
Feb 16, 2023 3.550 3.770 3.320 3.652 296,108 +0.26(+7.74%)
Feb 15, 2023 3.370 3.524 3.347 3.390 307,696 +0.06(+1.80%)
Feb 14, 2023 3.310 3.480 3.220 3.330 152,989 +0.03(+0.91%)
Feb 13, 2023 3.450 3.500 3.300 3.300 102,416 -0.15(-4.35%)
Feb 10, 2023 3.758 3.880 3.450 3.450 175,789 -0.29(-7.64%)
Feb 09, 2023 4.150 4.315 3.720 3.735 167,290 -0.35(-8.46%)
Feb 08, 2023 4.330 4.330 3.970 4.081 49,071 +0.05(+1.26%)
Feb 07, 2023 4.050 4.060 3.850 4.030 41,040 -0.04(-1.10%)
Feb 06, 2023 4.025 4.140 3.830 4.075 116,349 +0.08(+2.13%)
Feb 03, 2023 3.870 4.307 3.838 3.990 127,280 -0.01(-0.25%)
Feb 02, 2023 4.000 4.140 3.860 4.000 533,374 +0.03(+0.67%)
Feb 01, 2023 3.860 4.027 3.745 3.974 94,676 +0.14(+3.75%)
Jan 31, 2023 3.700 3.875 3.700 3.830 89,061 +0.06(+1.59%)
Jan 30, 2023 3.760 3.910 3.750 3.770 214,759 -0.11(-2.84%)
Jan 27, 2023 3.900 3.990 3.840 3.880 73,183 -0.04(-1.02%)
Jan 26, 2023 4.100 4.250 3.897 3.920 94,328 -0.15(-3.64%)
Jan 25, 2023 4.020 4.120 3.900 4.068 31,615 -0.02(-0.53%)
Jan 24, 2023 4.180 4.180 4.030 4.090 156,205 -0.06(-1.45%)
Jan 23, 2023 3.920 4.251 3.920 4.150 106,484 +0.16(+4.01%)
Jan 20, 2023 3.800 4.020 3.770 3.990 77,813 +0.16(+4.20%)
Jan 19, 2023 3.715 3.900 3.700 3.829 62,165 +0.10(+2.56%)
Jan 18, 2023 4.160 4.160 3.734 3.734 187,818 -0.36(-8.71%)
Jan 17, 2023 3.810 4.190 3.810 4.090 538,984 +0.09(+2.25%)
Jan 13, 2023 3.900 4.050 3.840 4.000 179,561 +0.07(+1.72%)
Jan 12, 2023 3.700 4.060 3.700 3.932 152,651 +0.19(+5.14%)
Jan 11, 2023 3.790 3.850 3.670 3.740 195,550 -0.03(-0.80%)
Jan 10, 2023 3.570 3.800 3.210 3.770 104,103 +0.32(+9.28%)
Jan 09, 2023 3.480 3.572 3.325 3.450 111,470 +0.23(+6.98%)
Jan 06, 2023 2.950 3.235 2.950 3.225 105,134 +0.06(+2.06%)
Jan 05, 2023 3.300 3.333 3.070 3.160 76,278 -0.19(-5.67%)
Jan 04, 2023 3.005 3.380 3.005 3.350 170,904 +0.43(+14.53%)
Jan 03, 2023 2.750 3.001 2.750 2.925 110,979 +0.09(+3.14%)
Dec 30, 2022 2.640 2.880 2.640 2.836 371,994 -0.04(-1.36%)
Dec 29, 2022 2.430 3.000 2.430 2.875 273,017 +0.35(+13.64%)
Dec 28, 2022 2.490 2.650 2.450 2.530 395,971 +0.01(+0.60%)
Dec 27, 2022 2.600 2.600 2.500 2.515 161,387 -0.08(-3.27%)
Dec 23, 2022 2.550 2.670 2.550 2.600 285,232 -0.06(-2.26%)
Dec 22, 2022 2.820 3.000 2.579 2.660 544,834 -0.36(-11.84%)
Dec 21, 2022 2.850 3.102 2.810 3.017 540,165 +0.17(+6.05%)
Dec 20, 2022 2.780 3.001 2.780 2.845 283,578 -0.01(-0.52%)
Dec 19, 2022 2.740 3.025 2.740 2.860 152,588 -0.07(-2.39%)
Dec 16, 2022 2.950 2.975 2.840 2.930 132,182 -0.02(-0.68%)
Dec 15, 2022 2.825 3.000 2.770 2.950 57,707 -0.05(-1.78%)
Dec 14, 2022 2.945 3.100 2.945 3.003 152,494 +0.03(+1.13%)
Dec 13, 2022 3.000 3.309 2.930 2.970 228,180 -0.04(-1.49%)
Dec 12, 2022 2.780 3.053 2.780 3.015 67,384 -0.02(-0.82%)
Dec 09, 2022 3.270 3.270 2.958 3.040 115,865 -0.09(-3.03%)
Dec 08, 2022 3.050 3.250 3.040 3.135 45,056 +0.10(+3.29%)
Dec 07, 2022 2.979 3.070 2.889 3.035 156,800 +0.03(+1.16%)
Dec 06, 2022 3.050 3.050 2.910 3.000 154,789 -0.03(-0.99%)
Dec 05, 2022 3.080 3.250 3.000 3.030 148,774 -0.18(-5.61%)
Dec 02, 2022 3.300 3.300 3.092 3.210 153,615 -0.08(-2.43%)
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.