|
Closing price on 10/19/2023
|
|
Open |
18.45 |
High |
20.70 |
Low |
18.20 |
Volume |
2,151,778 |
Split-adjusted Price |
20.50 |
|
|
NBB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2023
|
+1.15 / +5.94%
|
18.45
|
20.70
|
18.20
|
20.50
|
19.48
|
20.50
|
2,151,778
|
|
10/18/2023
|
-0.60 / -3.01%
|
19.35
|
19.90
|
18.65
|
19.35
|
19.27
|
19.35
|
200,000
|
|
10/17/2023
|
0.00 / 0.00%
|
19.50
|
20.10
|
19.50
|
19.95
|
19.92
|
19.95
|
264,900
|
|
10/16/2023
|
+0.45 / +2.31%
|
19.20
|
19.95
|
19.20
|
19.95
|
19.52
|
19.95
|
101,200
|
|
10/13/2023
|
-0.30 / -1.52%
|
19.50
|
19.80
|
19.10
|
19.50
|
19.48
|
19.50
|
100,100
|
|
10/12/2023
|
+0.45 / +2.33%
|
20.30
|
20.35
|
19.60
|
19.80
|
19.90
|
19.80
|
398,000
|
|
10/11/2023
|
+0.10 / +0.52%
|
19.20
|
19.35
|
19.00
|
19.35
|
19.26
|
19.35
|
47,500
|
|
10/10/2023
|
+0.05 / +0.26%
|
19.25
|
19.80
|
19.15
|
19.25
|
19.31
|
19.25
|
419,200
|
|
10/9/2023
|
+0.40 / +2.13%
|
19.00
|
19.20
|
18.15
|
19.20
|
19.00
|
19.20
|
153,600
|
|
10/6/2023
|
+1.20 / +6.82%
|
18.20
|
18.80
|
17.00
|
18.80
|
18.36
|
18.80
|
1,048,400
|
|
10/5/2023
|
-1.30 / -6.88%
|
18.85
|
18.85
|
17.60
|
17.60
|
17.92
|
17.60
|
530,400
|
|
10/4/2023
|
-0.05 / -0.26%
|
18.30
|
19.00
|
18.10
|
18.90
|
18.78
|
18.90
|
220,200
|
|
10/3/2023
|
-0.30 / -1.56%
|
18.40
|
18.95
|
17.95
|
18.95
|
18.55
|
18.95
|
2,363,800
|
|
10/2/2023
|
0.00 / 0.00%
|
19.15
|
19.25
|
18.80
|
19.25
|
19.01
|
19.25
|
220,800
|
|
9/29/2023
|
+0.35 / +1.85%
|
19.05
|
19.25
|
18.50
|
19.25
|
19.02
|
19.25
|
387,800
|
|
9/28/2023
|
-0.55 / -2.83%
|
19.40
|
19.40
|
18.40
|
18.90
|
18.69
|
18.90
|
350,300
|
|
9/27/2023
|
+0.55 / +2.91%
|
19.50
|
19.50
|
18.00
|
19.45
|
18.69
|
19.45
|
697,400
|
|
9/26/2023
|
-1.30 / -6.44%
|
19.00
|
20.10
|
18.90
|
18.90
|
19.52
|
18.90
|
944,000
|
|
9/25/2023
|
-1.50 / -6.91%
|
21.15
|
21.40
|
20.20
|
20.20
|
20.58
|
20.20
|
127,300
|
|
9/22/2023
|
-0.65 / -2.91%
|
21.00
|
21.85
|
20.80
|
21.70
|
21.36
|
21.70
|
531,300
|
|
9/21/2023
|
-0.20 / -0.89%
|
22.55
|
22.80
|
22.05
|
22.35
|
22.36
|
22.35
|
146,400
|
|
9/20/2023
|
+0.15 / +0.67%
|
22.30
|
22.55
|
21.55
|
22.55
|
22.30
|
22.55
|
365,500
|
|
9/19/2023
|
-0.60 / -2.61%
|
22.20
|
22.85
|
21.75
|
22.40
|
22.12
|
22.40
|
356,000
|
|
9/18/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
21.40
|
23.00
|
22.51
|
23.00
|
742,500
|
|
9/15/2023
|
0.00 / 0.00%
|
22.60
|
23.30
|
22.60
|
23.00
|
22.94
|
23.00
|
401,000
|
|
9/14/2023
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.50
|
23.00
|
22.79
|
23.00
|
396,700
|
|
9/13/2023
|
+0.50 / +2.17%
|
23.05
|
23.90
|
22.60
|
23.50
|
23.40
|
23.50
|
1,054,400
|
|
9/12/2023
|
+0.90 / +4.07%
|
22.10
|
23.00
|
21.90
|
23.00
|
22.33
|
23.00
|
1,714,700
|
|
9/11/2023
|
-0.80 / -3.49%
|
23.05
|
23.25
|
22.10
|
22.10
|
22.72
|
22.10
|
884,000
|
|
9/8/2023
|
0.00 / 0.00%
|
22.95
|
23.30
|
22.60
|
22.90
|
22.91
|
22.90
|
526,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,543,800
|
7.90
|
2.60%
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|