NasdaqGM - Delayed Quote
USD
D. Boral Acquisition I Corp. (DBCA)
10.06
+0.01
(+0.05%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
10.05 | 10.06 | 10.04 | 10.06 | 10.06 | 95,400 |
|
Oct 29, 2026
|
10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 20,100 |
|
Oct 28, 2026
|
10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 23,400 |
|
Oct 27, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 6,600 |
|
Oct 26, 2026
|
10.05 | 10.05 | 10.04 | 10.05 | 10.05 | 15,500 |
|
Oct 23, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
|
Oct 22, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 4,800 |
|
Oct 21, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Oct 20, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Oct 19, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Oct 16, 2026
|
10.04 | 10.07 | 10.04 | 10.07 | 10.07 | 128,300 |
|
Oct 15, 2026
|
10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 5,800 |
|
Oct 14, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 5,100 |
|
Oct 13, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 100 |
|
Oct 12, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10,400 |
|
Oct 9, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 200 |
|
Oct 8, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 200 |
|
Oct 7, 2026
|
10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 32,000 |
|
Oct 6, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 300 |
|
Oct 5, 2026
|
10.03 | 10.04 | 10.02 | 10.04 | 10.04 | 1,029,300 |
|
Oct 2, 2026
|
10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 191,400 |
|
Oct 1, 2026
|
10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 177,000 |
|
Sep 30, 2026
|
10.03 | 10.03 | 10.01 | 10.01 | 10.01 | 542,800 |
|
Sep 29, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 300 |
|
Sep 28, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1,200 |
|
Sep 25, 2026
|
10.05 | 10.05 | 10.02 | 10.03 | 10.03 | 28,700 |
|
Sep 24, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 5,500 |
|
Sep 23, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 800 |
|
Sep 22, 2026
|
10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 600 |
|
Sep 21, 2026
|
10.05 | 10.10 | 10.05 | 10.08 | 10.08 | 8,900 |
|
Sep 18, 2026
|
10.02 | 10.04 | 10.02 | 10.02 | 10.02 | 32,900 |
|
Sep 17, 2026
|
10.05 | 10.05 | 10.02 | 10.02 | 10.02 | 21,500 |
|
Sep 16, 2026
|
10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 24,600 |
|
Sep 15, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Sep 14, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 300 |
|
Sep 11, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Sep 10, 2026
|
10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 27,700 |
|
Sep 9, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Sep 8, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 200 |
|
Sep 4, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Sep 3, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Sep 2, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 2,600 |
|
Sep 1, 2026
|
10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 445,000 |
|
Aug 31, 2026
|
10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 51,800 |
|
Aug 28, 2026
|
10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 103,000 |
|
Aug 27, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 108,800 |
|
Aug 26, 2026
|
10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 42,500 |
|
Aug 25, 2026
|
10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 152,500 |
|
Aug 24, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 300 |
|
Aug 21, 2026
|
10.00 | 10.01 | 9.99 | 9.99 | 9.99 | 531,400 |
|
Aug 20, 2026
|
10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 49,600 |
|
Aug 19, 2026
|
9.99 | 10.00 | 9.98 | 9.99 | 9.99 | 333,300 |
|
Aug 18, 2026
|
10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 96,000 |
|
Aug 17, 2026
|
10.02 | 10.02 | 9.99 | 9.99 | 9.99 | 59,200 |
|
Aug 14, 2026
|
10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 36,500 |
|
Aug 13, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 300 |
|
Aug 12, 2026
|
10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 4,700 |
|
Aug 11, 2026
|
10.01 | 10.02 | 10.00 | 10.00 | 10.00 | 32,400 |
|
Aug 10, 2026
|
10.03 | 10.03 | 10.00 | 10.00 | 10.00 | 78,100 |
|
Aug 7, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 200 |
|
Aug 6, 2026
|
10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 71,000 |
|
Aug 5, 2026
|
9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 6,100 |
|
Aug 4, 2026
|
9.99 | 10.00 | 9.98 | 9.98 | 9.98 | 35,600 |
|
Aug 3, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 800 |
|
Jul 31, 2026
|
10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 21,000 |
|
Jul 30, 2026
|
9.99 | 10.00 | 9.98 | 9.99 | 9.99 | 62,600 |
|
Jul 29, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 23,400 |
|
Jul 28, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Jul 27, 2026
|
9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 65,300 |
|
Jul 24, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Jul 23, 2026
|
9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 16,300 |
|
Jul 22, 2026
|
9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 95,200 |
|
Jul 21, 2026
|
9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 1,900 |
|
Jul 20, 2026
|
9.99 | 9.99 | 9.97 | 9.97 | 9.97 | 29,600 |
|
Jul 17, 2026
|
9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 12,200 |
|
Jul 16, 2026
|
10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 95,200 |
|
Jul 15, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 100 |
|
Jul 14, 2026
|
10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 53,700 |
|
Jul 13, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1,300 |
|
Jul 10, 2026
|
10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 13,500 |
|
Jul 9, 2026
|
10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 18,800 |
|
Jul 8, 2026
|
10.05 | 10.05 | 9.99 | 9.99 | 9.99 | 47,200 |
|
Jul 7, 2026
|
10.00 | 10.03 | 10.00 | 10.01 | 10.01 | 283,400 |
|
Jul 6, 2026
|
9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 15,300 |
|
Jul 2, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Jul 1, 2026
|
9.99 | 9.99 | 9.97 | 9.98 | 9.98 | 37,300 |
|
Jun 30, 2026
|
9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 45,300 |
|
Jun 29, 2026
|
9.99 | 9.99 | 9.97 | 9.98 | 9.98 | 21,500 |
|
Jun 26, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 100 |
|
Jun 25, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 7,900 |
|
Jun 24, 2026
|
9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 921,700 |
|
Jun 23, 2026
|
9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 44,000 |
|
Jun 22, 2026
|
9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 10,400 |
|
Jun 18, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 100 |
|
Jun 17, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 100 |
|
Jun 16, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Jun 15, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 7,300 |
|
Jun 12, 2026
|
9.96 | 9.97 | 9.96 | 9.96 | 9.96 | 8,500 |
|
Jun 11, 2026
|
9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 36,200 |
|
Jun 10, 2026
|
9.97 | 9.98 | 9.95 | 9.95 | 9.95 | 155,800 |
|
Jun 9, 2026
|
9.98 | 9.98 | 9.95 | 9.98 | 9.98 | 152,700 |
|
Jun 8, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 200 |
|
Jun 5, 2026
|
9.99 | 9.99 | 9.97 | 9.97 | 9.97 | 10,600 |
|
Jun 4, 2026
|
9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 11,000 |
|
Jun 3, 2026
|
9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 34,000 |
|
Jun 2, 2026
|
9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 53,800 |
|
Jun 1, 2026
|
9.98 | 10.00 | 9.97 | 9.99 | 9.99 | 87,700 |
|
May 29, 2026
|
9.99 | 10.00 | 9.98 | 9.98 | 9.98 | 13,700 |
|
May 28, 2026
|
9.94 | 10.07 | 9.93 | 9.99 | 9.99 | 434,900 |
|
May 27, 2026
|
9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 200 |
|
May 26, 2026
|
9.93 | 9.94 | 9.93 | 9.93 | 9.93 | 2,700 |
|
May 22, 2026
|
9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 137,700 |
|
May 21, 2026
|
9.94 | 9.95 | 9.93 | 9.93 | 9.93 | 189,200 |
|
May 20, 2026
|
9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 17,800 |
|
May 19, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 100 |
|
May 18, 2026
|
9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 107,900 |
|
May 15, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 43,500 |
|
May 14, 2026
|
9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 169,800 |
|
May 13, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
|
May 12, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 500 |
|
May 11, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
May 8, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
May 7, 2026
|
9.88 | 9.90 | 9.88 | 9.88 | 9.88 | 1,600 |
|
May 6, 2026
|
9.90 | 9.90 | 9.88 | 9.88 | 9.88 | 124,500 |
|
May 5, 2026
|
9.88 | 9.93 | 9.88 | 9.89 | 9.89 | 230,400 |
|
May 4, 2026
|
9.88 | 9.89 | 9.88 | 9.88 | 9.88 | 84,300 |
|
May 1, 2026
|
9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 220,100 |
|
Apr 30, 2026
|
9.89 | 9.89 | 9.88 | 9.88 | 9.88 | 12,600 |
|
Apr 29, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 49,400 |
|
Apr 28, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
|
Apr 27, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
|
Apr 24, 2026
|
9.88 | 9.89 | 9.88 | 9.89 | 9.89 | 142,400 |
|
Apr 23, 2026
|
9.90 | 9.90 | 9.86 | 9.86 | 9.86 | 150,100 |
|
Apr 22, 2026
|
9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
|
Apr 21, 2026
|
9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 3,300 |
|
Apr 20, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Apr 17, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 800 |
|
Apr 16, 2026
|
9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
|
Apr 15, 2026
|
9.87 | 9.88 | 9.87 | 9.87 | 9.87 | 9,100 |
|
Apr 14, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
|
Apr 13, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
|
Apr 10, 2026
|
9.85 | 9.86 | 9.85 | 9.85 | 9.85 | 51,000 |
|
Apr 9, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 200 |
|
Apr 8, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 400 |
|
Apr 7, 2026
|
9.85 | 9.86 | 9.85 | 9.85 | 9.85 | 82,800 |
|
Apr 6, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
|
Apr 2, 2026
|
9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 5,600 |
|
Apr 1, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
|
Mar 31, 2026
|
9.84 | 9.86 | 9.84 | 9.86 | 9.86 | 204,100 |
|
Mar 30, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
|
Mar 27, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 100 |
|
Mar 26, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10,300 |
|
Mar 25, 2026
|
9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 400 |
|
Mar 24, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 700 |
|
Mar 23, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 600 |
|
Mar 20, 2026
|
9.84 | 9.85 | 9.84 | 9.85 | 9.85 | 7,400 |
|
Mar 19, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
|
Mar 18, 2026
|
9.83 | 9.86 | 9.83 | 9.85 | 9.85 | 100,300 |
|
Mar 17, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 6,100 |
|
Mar 16, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 100 |
|
Mar 13, 2026
|
9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
|
Mar 12, 2026
|
9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 200 |
|
Mar 11, 2026
|
9.84 | 9.86 | 9.84 | 9.84 | 9.84 | 100,500 |
|
Mar 10, 2026
|
9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 300 |
|
Mar 9, 2026
|
9.84 | 9.86 | 9.84 | 9.85 | 9.85 | 58,000 |
|
Mar 6, 2026
|
9.84 | 9.85 | 9.83 | 9.83 | 9.83 | 3,100 |
|
Mar 5, 2026
|
9.83 | 9.84 | 9.83 | 9.83 | 9.83 | 136,200 |
|
Mar 4, 2026
|
9.84 | 9.84 | 9.83 | 9.83 | 9.83 | 73,100 |
|
Mar 3, 2026
|
9.84 | 9.84 | 9.83 | 9.83 | 9.83 | 36,000 |
|
Mar 2, 2026
|
9.84 | 9.86 | 9.84 | 9.84 | 9.84 | 390,400 |
|
Feb 27, 2026
|
9.86 | 9.86 | 9.84 | 9.84 | 9.84 | 671,400 |
|
Feb 26, 2026
|
9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 482,300 |
|
Feb 25, 2026
|
9.93 | 9.93 | 9.83 | 9.85 | 9.85 | 33,200 |
