Skip to main content

Galaxy Digital Holdings (OP: BRPHF )

19.30 +1.00 (+5.46%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 18.42 20.00 18.42 19.30 241,209 +1.00(+5.46%)
Dec 10, 2024 18.94 20.02 17.87 18.30 316,018 -0.55(-2.92%)
Dec 09, 2024 21.14 21.40 18.63 18.85 264,355 -2.25(-10.66%)
Dec 06, 2024 19.87 21.43 19.57 21.10 206,813 +1.39(+7.05%)
Dec 05, 2024 19.88 21.41 19.51 19.71 315,105 -0.01(-0.05%)
Dec 04, 2024 18.60 19.75 18.60 19.72 372,144 +1.15(+6.19%)
Dec 03, 2024 17.58 18.68 17.30 18.57 147,409 +0.89(+5.04%)
Dec 02, 2024 18.10 18.53 17.57 17.68 158,411 -0.43(-2.35%)
Nov 29, 2024 18.49 18.74 18.05 18.11 168,530 +0.29(+1.60%)
Nov 27, 2024 16.89 17.82 16.72 17.82 170,306 +1.28(+7.76%)
Nov 26, 2024 16.70 16.90 16.45 16.54 283,466 -0.70(-4.08%)
Nov 25, 2024 17.15 17.91 16.49 17.24 158,946 +0.29(+1.71%)
Nov 22, 2024 17.86 17.86 16.69 16.95 277,500 -0.10(-0.59%)
Nov 21, 2024 18.01 18.97 17.02 17.05 403,264 -0.26(-1.50%)
Nov 20, 2024 19.41 19.93 16.97 17.31 563,716 -2.09(-10.77%)
Nov 19, 2024 17.88 20.22 17.86 19.40 167,872 +0.56(+2.97%)
Nov 18, 2024 18.00 19.30 17.95 18.84 149,300 +0.89(+4.95%)
Nov 15, 2024 17.91 18.02 17.32 17.95 115,610 +0.12(+0.69%)
Nov 14, 2024 18.39 18.43 17.70 17.83 116,522 -0.31(-1.68%)
Nov 13, 2024 18.10 19.35 17.85 18.14 303,961 -0.51(-2.74%)
Nov 12, 2024 19.50 19.50 18.28 18.65 341,032 -0.82(-4.23%)
Nov 11, 2024 20.20 20.59 18.80 19.47 453,520 +1.02(+5.53%)
Nov 08, 2024 17.35 18.87 16.00 18.45 444,069 +1.25(+7.27%)
Nov 07, 2024 14.90 17.40 14.13 17.20 497,222 +2.34(+15.75%)
Nov 06, 2024 13.49 14.95 13.26 14.86 460,393 +2.97(+24.98%)
Nov 05, 2024 11.67 12.25 11.67 11.89 69,534 +0.24(+2.06%)
Nov 04, 2024 12.00 12.14 11.60 11.65 110,206 -0.52(-4.23%)
Nov 01, 2024 12.92 13.15 12.15 12.17 79,235 -0.62(-4.89%)
Oct 31, 2024 13.28 13.28 12.55 12.79 179,778 -0.81(-5.92%)
Oct 30, 2024 14.02 14.02 13.31 13.60 61,655 -0.24(-1.76%)
Oct 29, 2024 13.58 14.15 13.58 13.84 104,336 +0.41(+3.05%)
Oct 28, 2024 12.85 13.74 12.85 13.43 176,724 +0.51(+3.95%)
Oct 25, 2024 13.10 13.43 12.62 12.92 63,320 -0.14(-1.07%)
Oct 24, 2024 13.22 13.42 12.95 13.06 67,556 +0.26(+2.03%)
Oct 23, 2024 13.74 13.80 12.51 12.80 171,277 -1.26(-8.96%)
Oct 22, 2024 12.67 14.08 12.67 14.06 81,263 +0.21(+1.52%)
Oct 21, 2024 13.50 13.90 13.35 13.85 107,598 +0.08(+0.58%)
Oct 18, 2024 13.25 13.80 13.25 13.77 111,341 +0.40(+3.02%)
Oct 17, 2024 14.40 14.42 13.29 13.37 92,160 -1.09(-7.53%)
Oct 16, 2024 13.89 14.60 13.75 14.46 189,727 +0.64(+4.67%)
Oct 15, 2024 14.07 14.16 13.65 13.81 95,529 -0.33(-2.33%)
Oct 14, 2024 13.84 14.18 13.84 14.14 88,520 +0.32(+2.29%)
Oct 11, 2024 12.91 13.95 12.66 13.82 135,272 +0.91(+7.07%)
Oct 10, 2024 12.59 13.10 12.59 12.91 99,713 +0.21(+1.64%)
Oct 09, 2024 12.40 13.27 12.40 12.70 79,370 -0.25(-1.92%)
Oct 08, 2024 12.45 13.00 12.41 12.95 58,294 +0.27(+2.16%)
Oct 07, 2024 12.97 13.30 12.60 12.68 77,053 +0.08(+0.60%)
Oct 04, 2024 12.92 12.92 12.19 12.60 54,809 +0.18(+1.45%)
Oct 03, 2024 12.11 12.47 12.00 12.42 76,955 +0.17(+1.39%)
Oct 02, 2024 12.12 12.41 12.00 12.25 97,723 +0.03(+0.27%)
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.