|
Closing price on 12/19/2023
|
|
Open |
20.00 |
High |
21.00 |
Low |
20.00 |
Volume |
103,200 |
Split-adjusted Price |
21.00 |
|
|
NBB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/19/2023
|
+0.20 / +0.96%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.82
|
21.00
|
103,200
|
|
12/18/2023
|
+0.40 / +1.96%
|
20.40
|
20.90
|
20.00
|
20.80
|
20.51
|
20.80
|
69,100
|
|
12/15/2023
|
-0.60 / -2.86%
|
20.60
|
21.15
|
20.40
|
20.40
|
20.67
|
20.40
|
88,800
|
|
12/14/2023
|
-0.10 / -0.47%
|
20.40
|
21.15
|
20.40
|
21.00
|
20.85
|
21.00
|
120,700
|
|
12/13/2023
|
+0.10 / +0.48%
|
21.00
|
21.20
|
20.55
|
21.10
|
20.90
|
21.10
|
124,100
|
|
12/12/2023
|
-0.35 / -1.64%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.12
|
21.00
|
445,700
|
|
12/11/2023
|
-0.05 / -0.23%
|
21.50
|
21.50
|
21.00
|
21.35
|
21.23
|
21.35
|
82,400
|
|
12/8/2023
|
-0.05 / -0.23%
|
21.50
|
21.50
|
21.00
|
21.40
|
21.32
|
21.40
|
54,000
|
|
12/7/2023
|
-0.05 / -0.23%
|
21.50
|
21.50
|
20.75
|
21.45
|
21.13
|
21.45
|
123,200
|
|
12/6/2023
|
+0.15 / +0.70%
|
21.35
|
21.50
|
20.70
|
21.50
|
21.35
|
21.50
|
103,000
|
|
12/5/2023
|
-0.15 / -0.70%
|
21.50
|
21.55
|
21.10
|
21.35
|
21.24
|
21.35
|
56,500
|
|
12/4/2023
|
+0.70 / +3.37%
|
20.70
|
21.65
|
20.70
|
21.50
|
21.20
|
21.50
|
176,100
|
|
12/1/2023
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.20
|
20.80
|
20.65
|
20.80
|
80,000
|
|
11/30/2023
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.40
|
20.80
|
20.72
|
20.80
|
85,600
|
|
11/29/2023
|
+0.10 / +0.48%
|
20.70
|
21.00
|
20.30
|
20.80
|
20.76
|
20.80
|
62,200
|
|
11/28/2023
|
+0.10 / +0.49%
|
19.60
|
20.70
|
19.50
|
20.70
|
20.13
|
20.70
|
170,000
|
|
11/27/2023
|
-0.60 / -2.83%
|
21.40
|
21.40
|
20.60
|
20.60
|
20.74
|
20.60
|
54,600
|
|
11/24/2023
|
-0.30 / -1.40%
|
21.40
|
21.40
|
20.55
|
21.20
|
20.96
|
21.20
|
188,800
|
|
11/23/2023
|
0.00 / 0.00%
|
21.50
|
21.90
|
21.15
|
21.50
|
21.45
|
21.50
|
196,900
|
|
11/22/2023
|
+0.05 / +0.23%
|
21.45
|
21.95
|
21.00
|
21.50
|
21.51
|
21.50
|
97,700
|
|
11/21/2023
|
0.00 / 0.00%
|
21.45
|
21.55
|
21.05
|
21.45
|
21.39
|
21.45
|
158,000
|
|
11/20/2023
|
0.00 / 0.00%
|
20.80
|
21.45
|
20.70
|
21.45
|
21.18
|
21.45
|
94,200
|
|
11/17/2023
|
+0.05 / +0.23%
|
21.45
|
22.55
|
21.10
|
21.45
|
21.88
|
21.45
|
414,200
|
|
11/16/2023
|
+0.20 / +0.94%
|
21.30
|
21.40
|
21.00
|
21.40
|
21.28
|
21.40
|
271,400
|
|
11/15/2023
|
+0.10 / +0.47%
|
21.50
|
21.75
|
21.00
|
21.20
|
21.31
|
21.20
|
376,500
|
|
11/14/2023
|
+0.50 / +2.43%
|
20.75
|
21.40
|
20.75
|
21.10
|
21.12
|
21.10
|
132,100
|
|
11/13/2023
|
-0.95 / -4.41%
|
21.55
|
21.60
|
20.60
|
20.60
|
21.27
|
20.60
|
134,900
|
|
11/10/2023
|
0.00 / 0.00%
|
21.55
|
21.55
|
20.85
|
21.55
|
21.34
|
21.55
|
2,066,000
|
|
11/9/2023
|
+0.15 / +0.70%
|
21.40
|
21.80
|
21.30
|
21.55
|
21.52
|
21.55
|
1,112,200
|
|
11/8/2023
|
+0.90 / +4.39%
|
20.50
|
21.40
|
20.35
|
21.40
|
20.78
|
21.40
|
727,500
|
|
|
|
|
|
|
|
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
|
|
|
|
|