|
|
Closing price on 3/8/2024
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
23.60 |
| Volume |
349,700 |
| Split-adjusted Price |
24.35 |
|
|
NBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2024
|
-0.45 / -1.81%
|
25.00
|
25.00
|
23.60
|
24.35
|
24.15
|
24.35
|
349,700
|
|
|
3/7/2024
|
+0.80 / +3.33%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.40
|
24.80
|
419,800
|
|
|
3/6/2024
|
+0.95 / +4.12%
|
24.40
|
24.40
|
23.45
|
24.00
|
23.86
|
24.00
|
586,200
|
|
|
3/5/2024
|
+1.50 / +6.96%
|
23.05
|
23.05
|
22.80
|
23.05
|
23.04
|
23.05
|
631,200
|
|
|
3/4/2024
|
+0.15 / +0.70%
|
21.50
|
21.70
|
21.20
|
21.55
|
21.47
|
21.55
|
187,900
|
|
|
3/1/2024
|
+0.40 / +1.90%
|
20.80
|
21.70
|
20.80
|
21.40
|
21.31
|
21.40
|
168,100
|
|
|
2/29/2024
|
-0.30 / -1.41%
|
21.40
|
21.50
|
20.90
|
21.00
|
21.24
|
21.00
|
405,300
|
|
|
2/28/2024
|
-0.05 / -0.23%
|
21.35
|
21.40
|
21.00
|
21.30
|
21.28
|
21.30
|
134,400
|
|
|
2/27/2024
|
+0.75 / +3.64%
|
20.80
|
21.35
|
20.65
|
21.35
|
21.05
|
21.35
|
199,600
|
|
|
2/26/2024
|
-0.10 / -0.48%
|
20.50
|
21.00
|
20.50
|
20.60
|
20.79
|
20.60
|
94,600
|
|
|
2/23/2024
|
-0.50 / -2.36%
|
21.25
|
21.40
|
20.10
|
20.70
|
20.91
|
20.70
|
126,300
|
|
|
2/22/2024
|
+0.60 / +2.91%
|
20.60
|
21.40
|
20.30
|
21.20
|
20.92
|
21.20
|
355,500
|
|
|
2/21/2024
|
+0.15 / +0.73%
|
20.50
|
20.65
|
20.45
|
20.60
|
20.52
|
20.60
|
92,200
|
|
|
2/20/2024
|
-0.05 / -0.24%
|
20.50
|
20.55
|
20.30
|
20.45
|
20.46
|
20.45
|
148,100
|
|
|
2/19/2024
|
-0.20 / -0.97%
|
20.70
|
20.80
|
20.40
|
20.50
|
20.68
|
20.50
|
1,595,600
|
|
|
2/16/2024
|
0.00 / 0.00%
|
20.70
|
20.95
|
20.60
|
20.70
|
20.80
|
20.70
|
149,100
|
|
|
2/15/2024
|
+0.20 / +0.98%
|
20.85
|
20.95
|
20.55
|
20.70
|
20.76
|
20.70
|
193,400
|
|
|
2/7/2024
|
-0.20 / -0.97%
|
20.50
|
20.70
|
20.50
|
20.50
|
20.63
|
20.50
|
29,600
|
|
|
2/6/2024
|
0.00 / 0.00%
|
20.45
|
20.70
|
20.45
|
20.70
|
20.61
|
20.70
|
75,600
|
|
|
2/5/2024
|
-0.05 / -0.24%
|
20.75
|
20.75
|
20.40
|
20.70
|
20.58
|
20.70
|
65,100
|
|
|
2/2/2024
|
+0.10 / +0.48%
|
20.50
|
20.80
|
20.50
|
20.75
|
20.67
|
20.75
|
86,900
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|