|
|
Closing price on 2/1/2024
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
20.55 |
| Volume |
21,600 |
| Split-adjusted Price |
20.65 |
|
|
NBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2024
|
-0.35 / -1.67%
|
21.00
|
21.00
|
20.55
|
20.65
|
20.74
|
20.65
|
21,600
|
|
|
1/31/2024
|
+0.20 / +0.96%
|
21.45
|
21.45
|
20.50
|
21.00
|
20.81
|
21.00
|
54,200
|
|
|
1/30/2024
|
+0.30 / +1.46%
|
20.50
|
20.80
|
20.30
|
20.80
|
20.60
|
20.80
|
42,000
|
|
|
1/29/2024
|
0.00 / 0.00%
|
20.55
|
20.80
|
20.45
|
20.50
|
20.52
|
20.50
|
125,700
|
|
|
1/26/2024
|
-0.05 / -0.24%
|
20.55
|
21.00
|
20.45
|
20.50
|
20.53
|
20.50
|
98,400
|
|
|
1/25/2024
|
+0.40 / +1.99%
|
20.50
|
20.65
|
20.40
|
20.55
|
20.51
|
20.55
|
75,000
|
|
|
1/24/2024
|
-1.15 / -5.40%
|
21.25
|
21.30
|
20.15
|
20.15
|
20.62
|
20.15
|
138,500
|
|
|
1/23/2024
|
-0.05 / -0.23%
|
21.55
|
21.55
|
21.10
|
21.30
|
21.40
|
21.30
|
335,400
|
|
|
1/22/2024
|
+0.35 / +1.67%
|
21.05
|
21.35
|
20.75
|
21.35
|
21.00
|
21.35
|
111,700
|
|
|
1/19/2024
|
-0.50 / -2.33%
|
21.50
|
21.60
|
21.00
|
21.00
|
21.28
|
21.00
|
196,500
|
|
|
1/18/2024
|
-0.10 / -0.46%
|
21.40
|
21.60
|
21.35
|
21.50
|
21.45
|
21.50
|
130,700
|
|
|
1/17/2024
|
+0.10 / +0.47%
|
21.75
|
21.75
|
21.30
|
21.60
|
21.48
|
21.60
|
197,200
|
|
|
1/16/2024
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.00
|
21.50
|
21.33
|
21.50
|
194,300
|
|
|
1/15/2024
|
-0.35 / -1.60%
|
21.85
|
21.85
|
21.25
|
21.50
|
21.43
|
21.50
|
1,330,700
|
|
|
1/12/2024
|
-0.10 / -0.46%
|
21.45
|
21.85
|
21.25
|
21.85
|
21.54
|
21.85
|
136,600
|
|
|
1/11/2024
|
0.00 / 0.00%
|
21.40
|
22.40
|
21.00
|
21.95
|
21.79
|
21.95
|
155,500
|
|
|
1/10/2024
|
-0.55 / -2.44%
|
22.50
|
22.90
|
21.30
|
21.95
|
21.80
|
21.95
|
211,200
|
|
|
1/9/2024
|
-0.15 / -0.66%
|
23.40
|
23.40
|
22.50
|
22.50
|
22.85
|
22.50
|
101,000
|
|
|
1/8/2024
|
+1.45 / +6.84%
|
21.25
|
22.65
|
21.25
|
22.65
|
22.36
|
22.65
|
829,900
|
|
|
1/5/2024
|
+0.10 / +0.47%
|
21.10
|
21.25
|
20.85
|
21.20
|
21.07
|
21.20
|
28,300
|
|
|
1/4/2024
|
0.00 / 0.00%
|
20.85
|
21.10
|
20.75
|
21.10
|
20.95
|
21.10
|
133,800
|
|
|
1/3/2024
|
-0.35 / -1.63%
|
20.90
|
21.35
|
20.75
|
21.10
|
21.01
|
21.10
|
63,200
|
|
|
1/2/2024
|
-0.10 / -0.46%
|
21.40
|
21.45
|
20.70
|
21.45
|
21.16
|
21.45
|
58,000
|
|
|
12/29/2023
|
+1.40 / +6.95%
|
20.15
|
21.55
|
20.05
|
21.55
|
21.06
|
21.55
|
144,200
|
|
|
12/28/2023
|
-0.25 / -1.23%
|
20.40
|
20.50
|
20.05
|
20.15
|
20.19
|
20.15
|
59,400
|
|
|
12/27/2023
|
+0.10 / +0.49%
|
20.10
|
20.60
|
20.10
|
20.40
|
20.34
|
20.40
|
48,200
|
|
|
12/26/2023
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.10
|
20.30
|
20.29
|
20.30
|
72,700
|
|
|
12/25/2023
|
+0.15 / +0.74%
|
20.15
|
20.40
|
20.00
|
20.30
|
20.14
|
20.30
|
332,100
|
|
|
12/22/2023
|
+0.05 / +0.25%
|
20.60
|
20.60
|
20.00
|
20.15
|
20.16
|
20.15
|
45,900
|
|
|
12/21/2023
|
-0.80 / -3.83%
|
20.60
|
20.80
|
20.10
|
20.10
|
20.28
|
20.10
|
63,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,055,800
|
8.00
|
3.90%
|
|
|
|
AGG
|
183,400
|
16.00
|
1.59%
|
|
|
|
API
|
1,138,400
|
8.40
|
5.00%
|
|
|
|
ASM
|
107,700
|
8.66
|
0.35%
|
|
|
|
BCR
|
2,646,000
|
4.70
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,100
|
10.00
|
4.17%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
1,800
|
23.40
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|