Skip to main content
Dime Community Bancshares, Inc. (DCBG)
NYSE: DCBG · Real-Time Price · USD · Preferred Stock
26.42
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Dime Community Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.5026.4226.4226.42-0.02%508
Apr 27, 202626.4426.4626.4226.4226.420.78%967
Apr 23, 202626.7426.7426.2126.2126.21-0.25%364
Apr 22, 202626.3526.5626.2826.2826.280.36%2,997
Apr 21, 202626.2026.2826.1826.1826.18-2,036
Apr 20, 202626.2426.2426.1826.1826.18-0.08%1,814
Apr 17, 202626.1026.2025.9926.2026.20-6,951
Apr 16, 202626.2026.2026.2026.2026.20-1,217
Apr 15, 202625.9226.2025.9226.2026.200.08%4,462
Apr 14, 202626.1526.2526.1026.1826.18-0.11%3,992
Apr 10, 202626.2426.2526.2026.2126.210.23%2,292
Apr 9, 202626.2026.2026.1526.1526.150.19%737
Apr 8, 202626.3526.3526.0026.1026.10-0.57%4,179
Apr 7, 202626.1226.2525.7426.2526.251.55%1,775
Apr 6, 202625.8525.8925.8525.8525.850.19%910
Apr 2, 202626.1026.1825.5225.8025.80-1.15%11,206
Apr 1, 202626.1026.1026.0026.1026.101.05%2,237
Mar 31, 202625.7825.8325.7825.8325.83-1.79%1,323
Mar 30, 202626.3426.5026.2526.3025.74-0.06%4,607
Mar 27, 202626.1026.5026.1026.3225.750.63%5,112
Mar 26, 202626.2826.4926.1526.1525.59-0.66%7,962
Mar 25, 202626.3826.5426.0026.3325.76-0.55%5,632
Mar 24, 202626.5326.5326.1426.4725.900.27%2,829
Mar 23, 202625.9726.5225.9726.4025.841.68%5,869
Mar 20, 202626.2726.4125.6325.9725.41-1.35%12,720
Mar 19, 202626.3026.4126.1826.3225.760.38%3,917
Mar 18, 202626.2926.3926.2226.2225.660.15%2,087
Mar 17, 202626.3526.3926.1526.1825.620.08%4,555
Mar 16, 202626.3026.3126.1326.1625.60-0.72%3,730
Mar 12, 202626.2926.3926.2926.3525.790.50%2,064
Mar 11, 202626.2326.2626.2126.2225.66-0.04%3,298
Mar 10, 202626.3026.3026.1626.2325.67-0.10%6,841
Mar 9, 202626.1926.3926.1926.2625.69-0.10%7,060
Mar 6, 202626.3026.4126.2026.2825.72-0.45%4,884
Mar 5, 202626.4226.4226.4026.4025.84-0.51%2,128
Mar 4, 202626.3026.5426.2926.5425.97-0.06%4,677
Mar 2, 202626.5026.7526.2626.5525.981.14%2,118
Feb 27, 202626.5026.5726.2526.2525.69-1.09%3,644
Feb 26, 202626.3426.5426.3026.5425.971.49%4,975
Feb 25, 202626.3726.3726.1226.1525.59-2.02%8,379
Feb 24, 202626.4826.6926.3526.6926.121.18%3,368
Feb 23, 202626.4826.5026.3826.3825.820.11%1,493
Feb 20, 202626.4626.6026.2026.3525.79-0.36%5,743
Feb 19, 202626.4026.6026.4026.4525.880.06%8,114
Feb 18, 202626.5026.5026.4326.4325.860.11%1,986
Feb 17, 202626.5326.5326.3026.4025.84-0.43%10,249
Feb 13, 202626.6926.6926.5126.5125.950.65%2,110
Feb 12, 202626.4026.4026.3426.3425.78-0.40%571
Feb 11, 202626.5026.5026.4426.4525.880.09%1,401
Feb 10, 202626.4926.4926.4226.4325.860.02%866
Feb 9, 202626.3526.5026.3526.4225.850.27%729
Feb 5, 202626.4926.4926.3526.3525.79-0.68%2,340
Feb 4, 202626.1826.5326.1826.5325.961.07%825
Feb 3, 202626.6026.6025.8526.2525.69-0.72%6,304
Feb 2, 202626.3726.4726.3726.4425.87-0.38%17,926
Jan 30, 202626.5426.5426.5426.5425.97-378
Jan 29, 202626.8326.8326.4426.5425.97-0.71%3,988
Jan 28, 202626.7326.7326.7326.7326.160.60%422
Jan 27, 202626.5026.5726.4026.5726.000.08%3,465
Jan 26, 202626.3526.5526.3526.5525.980.64%1,846
Jan 23, 202626.4026.4226.3826.3825.82-1.19%2,344
Jan 22, 202626.7026.7026.7026.7026.131.33%120
Jan 21, 202626.3126.3526.1726.3525.79-1.35%6,876
Jan 20, 202626.7126.7126.7126.7126.141.21%153
Jan 16, 202626.3726.6026.3026.3925.830.25%5,805
Jan 15, 202626.3426.3726.3326.3325.760.22%592
Jan 14, 202626.3926.4326.2026.2725.710.49%1,935
Jan 13, 202626.3726.3926.1426.1425.58-0.68%1,905
Jan 12, 202626.5026.5026.2526.3225.76-0.16%826
Jan 9, 202626.5026.5026.3626.3625.800.42%584
Jan 8, 202626.3626.3626.2526.2525.690.17%1,138
Jan 7, 202626.2126.2126.2126.2125.64-0.63%563
Jan 5, 202626.1626.3726.1626.3725.811.27%3,918
Jan 2, 202626.0026.0925.9026.0425.48-0.46%4,053
Dec 31, 202526.1426.1925.8526.1625.60-2.10%4,812
Dec 30, 202526.7426.7526.5526.7225.600.11%1,731
Dec 29, 202526.6926.6926.6926.6925.570.79%3,700
Dec 26, 202526.4826.4826.4826.4825.370.09%312
Dec 24, 202526.4526.4626.4526.4625.35-0.54%1,485
Dec 23, 202526.6926.7326.6026.6025.48-0.19%2,962
Dec 22, 202526.6526.6526.6526.6525.53-467
Dec 19, 202526.5926.6926.5526.6525.53-0.18%2,752
Dec 18, 202526.7326.7526.3626.7025.580.72%4,369
Dec 17, 202526.1026.5126.0626.5125.400.77%4,297
Dec 16, 202526.3526.3526.1826.3125.200.41%5,496
Dec 15, 202526.3026.3526.1726.2025.10-0.19%1,473
Dec 12, 202526.2526.2526.2526.2525.15-1,159
Dec 11, 202526.2826.2926.2526.2525.150.38%1,384
Dec 10, 202525.9026.2525.9026.1525.05-3,793
Dec 9, 202526.0826.2526.0026.1525.050.58%7,190
Dec 8, 202525.8726.1025.8726.0024.91-4,812
Dec 5, 202525.9926.0025.9426.0024.910.23%1,326
Dec 4, 202525.9426.0125.8725.9424.85-3,725
Dec 3, 202525.9726.0025.7725.9424.85-0.23%3,906
Dec 2, 202525.9026.0825.8526.0024.91-0.57%6,677
Dec 1, 202526.3526.3525.9826.1525.050.58%2,990
Nov 28, 202526.0026.0026.0026.0024.910.35%447
Nov 26, 202525.9125.9125.9125.9124.820.04%481
Nov 25, 202526.1926.1925.8625.9024.810.19%2,160
Nov 24, 202525.8525.8525.8425.8524.76-0.80%1,493