|
|
Closing price on 12/3/2024
|
|
| Open |
23.95 |
| High |
24.20 |
| Low |
23.10 |
| Volume |
49,200 |
| Split-adjusted Price |
24.20 |
|
|
NBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2024
|
+0.25 / +1.04%
|
23.95
|
24.20
|
23.10
|
24.20
|
23.70
|
24.20
|
49,200
|
|
|
12/2/2024
|
-0.40 / -1.64%
|
24.00
|
24.00
|
23.95
|
23.95
|
23.98
|
23.95
|
12,300
|
|
|
11/29/2024
|
-0.05 / -0.20%
|
23.95
|
24.40
|
23.80
|
24.35
|
23.98
|
24.35
|
17,600
|
|
|
11/28/2024
|
0.00 / 0.00%
|
24.35
|
24.40
|
23.80
|
24.40
|
24.01
|
24.40
|
34,100
|
|
|
11/27/2024
|
+0.35 / +1.46%
|
23.85
|
24.40
|
23.80
|
24.40
|
23.89
|
24.40
|
13,600
|
|
|
11/26/2024
|
+0.05 / +0.21%
|
24.50
|
24.50
|
24.05
|
24.05
|
24.16
|
24.05
|
8,400
|
|
|
11/25/2024
|
-0.60 / -2.44%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.26
|
24.00
|
32,800
|
|
|
11/22/2024
|
0.00 / 0.00%
|
24.20
|
24.60
|
24.15
|
24.60
|
24.45
|
24.60
|
328,500
|
|
|
11/21/2024
|
-0.10 / -0.40%
|
24.25
|
24.60
|
24.10
|
24.60
|
24.52
|
24.60
|
391,400
|
|
|
11/20/2024
|
0.00 / 0.00%
|
24.30
|
24.70
|
24.00
|
24.70
|
24.42
|
24.70
|
320,600
|
|
|
11/19/2024
|
-0.15 / -0.60%
|
24.25
|
24.70
|
24.20
|
24.70
|
24.36
|
24.70
|
440,400
|
|
|
11/18/2024
|
+0.05 / +0.20%
|
24.15
|
24.85
|
24.15
|
24.85
|
24.56
|
24.85
|
326,400
|
|
|
11/15/2024
|
+0.15 / +0.61%
|
23.75
|
24.80
|
23.70
|
24.80
|
24.69
|
24.80
|
363,600
|
|
|
11/14/2024
|
-0.25 / -1.00%
|
24.15
|
24.65
|
23.70
|
24.65
|
24.30
|
24.65
|
428,300
|
|
|
11/13/2024
|
+0.65 / +2.68%
|
23.95
|
24.90
|
23.95
|
24.90
|
24.79
|
24.90
|
52,500
|
|
|
11/12/2024
|
-0.05 / -0.21%
|
23.55
|
24.55
|
23.55
|
24.25
|
24.14
|
24.25
|
34,800
|
|
|
11/11/2024
|
-0.65 / -2.61%
|
23.90
|
24.75
|
23.90
|
24.30
|
24.24
|
24.30
|
388,600
|
|
|
11/8/2024
|
-0.05 / -0.20%
|
24.50
|
25.00
|
24.45
|
24.95
|
24.81
|
24.95
|
269,936
|
|
|
11/7/2024
|
+0.60 / +2.46%
|
23.90
|
25.60
|
23.80
|
25.00
|
25.38
|
25.00
|
476,000
|
|
|
11/6/2024
|
+0.80 / +3.39%
|
23.60
|
24.40
|
23.60
|
24.40
|
24.25
|
24.40
|
47,000
|
|
|
11/5/2024
|
-0.70 / -2.88%
|
24.10
|
24.50
|
23.50
|
23.60
|
23.79
|
23.60
|
3,118,600
|
|
|
11/4/2024
|
-0.20 / -0.82%
|
23.30
|
24.40
|
23.30
|
24.30
|
23.89
|
24.30
|
494,300
|
|
|
11/1/2024
|
+0.80 / +3.38%
|
24.00
|
24.50
|
23.40
|
24.50
|
24.25
|
24.50
|
87,200
|
|
|
10/31/2024
|
0.00 / 0.00%
|
23.90
|
24.05
|
23.70
|
23.70
|
23.92
|
23.70
|
123,200
|
|
|
10/30/2024
|
+0.30 / +1.28%
|
23.05
|
23.70
|
22.70
|
23.70
|
23.51
|
23.70
|
607,500
|
|
|
10/29/2024
|
-0.05 / -0.21%
|
23.40
|
23.40
|
23.00
|
23.40
|
23.23
|
23.40
|
10,700
|
|
|
10/28/2024
|
0.00 / 0.00%
|
22.25
|
23.45
|
22.20
|
23.45
|
22.90
|
23.45
|
6,500
|
|
|
10/25/2024
|
+0.35 / +1.52%
|
23.10
|
23.50
|
23.00
|
23.45
|
23.26
|
23.45
|
7,000
|
|
|
10/24/2024
|
-0.45 / -1.91%
|
23.45
|
23.45
|
23.05
|
23.10
|
23.13
|
23.10
|
2,700
|
|
|
10/23/2024
|
0.00 / 0.00%
|
23.55
|
23.55
|
23.55
|
23.55
|
23.55
|
23.55
|
26,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,141,900
|
7.70
|
1.32%
|
|
|
|
AGG
|
305,500
|
15.75
|
0.96%
|
|
|
|
API
|
467,100
|
8.00
|
1.27%
|
|
|
|
ASM
|
466,600
|
8.63
|
0.23%
|
|
|
|
BCR
|
1,911,200
|
4.80
|
0.00%
|
|
|
|
BII
|
460,500
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,500
|
9.60
|
-2.04%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,600
|
23.40
|
3.08%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|