Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galaxy Digital Holdings (OP: BRPHF )

8.680 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 15, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2024 9.440 9.440 8.680 8.680 171,778 -0.75(-7.92%)
Apr 12, 2024 9.840 9.840 9.291 9.426 100,564 -0.39(-4.01%)
Apr 11, 2024 10.00 10.14 9.530 9.820 238,706 -0.08(-0.81%)
Apr 10, 2024 9.880 9.900 9.320 9.900 145,085 +0.10(+0.97%)
Apr 09, 2024 10.80 10.80 9.540 9.805 568,945 -2.03(-17.17%)
Apr 08, 2024 11.27 12.00 10.92 11.84 314,995 +1.06(+9.81%)
Apr 05, 2024 10.83 10.88 10.40 10.78 61,822 -0.04(-0.37%)
Apr 04, 2024 10.35 11.30 10.35 10.82 145,376 +0.18(+1.69%)
Apr 03, 2024 9.900 10.67 9.900 10.64 81,603 +0.64(+6.40%)
Apr 02, 2024 9.960 10.42 9.700 10.00 130,767 -0.42(-4.03%)
Apr 01, 2024 10.50 10.98 10.25 10.42 149,607 -0.34(-3.16%)
Mar 28, 2024 9.500 10.87 9.484 10.76 341,864 +1.43(+15.33%)
Mar 27, 2024 9.876 9.876 9.210 9.330 267,638 -0.60(-6.04%)
Mar 26, 2024 10.45 11.04 9.630 9.930 222,826 -0.66(-6.23%)
Mar 25, 2024 10.30 10.60 9.831 10.59 162,592 +0.69(+6.97%)
Mar 22, 2024 9.680 10.04 9.600 9.900 294,543 -0.03(-0.30%)
Mar 21, 2024 9.650 10.32 9.650 9.930 96,286 -0.08(-0.76%)
Mar 20, 2024 9.270 10.01 9.040 10.01 122,531 +0.75(+8.16%)
Mar 19, 2024 9.124 9.320 8.900 9.252 104,416 -0.25(-2.62%)
Mar 18, 2024 9.875 9.998 9.229 9.500 119,627 -0.37(-3.70%)
Mar 15, 2024 9.400 10.15 9.200 9.865 132,256 +0.14(+1.47%)
Mar 14, 2024 10.24 10.24 9.350 9.722 132,192 -0.94(-8.80%)
Mar 13, 2024 9.700 10.66 9.556 10.66 217,459 +0.91(+9.33%)
Mar 12, 2024 9.550 9.890 9.430 9.750 175,763 -0.02(-0.20%)
Mar 11, 2024 9.900 10.24 9.460 9.770 481,889 -0.08(-0.86%)
Mar 08, 2024 9.650 10.29 9.650 9.855 259,998 -0.02(-0.19%)
Mar 07, 2024 9.900 10.25 9.670 9.873 249,525 -0.30(-2.92%)
Mar 06, 2024 10.20 10.52 10.12 10.17 215,310 +0.12(+1.15%)
Mar 05, 2024 10.50 10.72 10.01 10.05 234,166 -0.63(-5.85%)
Mar 04, 2024 10.59 11.03 10.22 10.68 300,652 +0.38(+3.73%)
Mar 01, 2024 10.28 10.50 10.12 10.30 157,675 -0.25(-2.34%)
Feb 29, 2024 11.00 11.24 10.01 10.54 298,621 -0.32(-2.92%)
Feb 28, 2024 10.50 11.01 10.44 10.86 324,789 +0.40(+3.82%)
Feb 27, 2024 10.42 11.03 10.33 10.46 290,541 +0.14(+1.36%)
Feb 26, 2024 9.490 10.39 9.210 10.32 251,049 +0.92(+9.79%)
Feb 23, 2024 9.170 9.410 8.935 9.400 124,826 +0.06(+0.68%)
Feb 22, 2024 9.690 9.870 8.930 9.336 181,518 -0.08(-0.84%)
Feb 21, 2024 9.350 9.570 9.254 9.415 73,081 -0.13(-1.37%)
Feb 20, 2024 9.807 9.990 9.420 9.546 117,182 -0.29(-2.99%)
Feb 16, 2024 9.760 10.05 9.600 9.840 114,513 +0.13(+1.34%)
Feb 15, 2024 9.500 9.995 9.360 9.710 133,628 +0.01(+0.11%)
Feb 14, 2024 8.960 9.750 8.910 9.700 293,720 +0.91(+10.35%)
Feb 13, 2024 9.050 9.050 8.460 8.790 251,218 -0.29(-3.19%)
Feb 12, 2024 8.440 9.390 8.440 9.080 217,445 +0.34(+3.89%)
Feb 09, 2024 9.010 9.020 8.450 8.740 170,746 +0.44(+5.30%)
Feb 08, 2024 7.400 8.360 7.350 8.300 163,449 +1.03(+14.11%)
Feb 07, 2024 6.915 7.274 6.850 7.274 87,147 +0.12(+1.74%)
Feb 06, 2024 6.820 7.165 6.809 7.149 136,925 +0.30(+4.44%)
Feb 05, 2024 7.010 7.340 6.759 6.845 143,017 -0.29(-4.13%)
Feb 02, 2024 7.490 7.490 7.070 7.140 89,802 -0.36(-4.80%)
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.