Skip to main content

Galaxy Digital Holdings (OP: BRPHF )

10.41 -0.12 (-1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 8.653 9.099 8.500 8.870 91,943 +0.08(+0.91%)
Apr 30, 2024 9.040 9.190 8.600 8.790 299,862 -0.72(-7.57%)
Apr 29, 2024 9.020 9.800 9.020 9.510 115,794 -0.01(-0.11%)
Apr 26, 2024 8.880 9.600 8.880 9.520 79,570 +0.55(+6.13%)
Apr 25, 2024 8.680 9.070 8.500 8.970 44,325 +0.01(+0.11%)
Apr 24, 2024 8.750 9.046 8.630 8.960 46,750 +0.21(+2.40%)
Apr 23, 2024 8.680 9.080 8.550 8.750 121,378 +0.12(+1.40%)
Apr 22, 2024 8.390 8.758 8.390 8.629 121,308 +0.18(+2.12%)
Apr 19, 2024 8.500 8.690 8.250 8.450 98,716 +0.13(+1.56%)
Apr 18, 2024 8.430 8.726 8.230 8.320 126,062 -0.14(-1.65%)
Apr 17, 2024 8.500 8.900 8.450 8.460 81,710 -0.09(-1.08%)
Apr 16, 2024 8.539 8.770 8.420 8.553 169,880 -0.13(-1.47%)
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%)
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.