|
|
Closing price on 5/26/2022
|
|
| Open |
19.95 |
| High |
20.35 |
| Low |
19.50 |
| Volume |
1,065,400 |
| Split-adjusted Price |
20.00 |
|
|
NBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+0.05 / +0.25%
|
19.95
|
20.35
|
19.50
|
20.00
|
19.86
|
20.00
|
1,065,400
|
|
|
5/25/2022
|
+0.65 / +3.37%
|
19.10
|
19.95
|
18.95
|
19.95
|
19.44
|
19.95
|
1,605,300
|
|
|
5/24/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
18.55
|
19.30
|
19.34
|
19.30
|
1,346,300
|
|
|
5/23/2022
|
+1.15 / +6.34%
|
18.70
|
19.40
|
18.30
|
19.30
|
19.18
|
19.30
|
2,028,900
|
|
|
5/20/2022
|
+1.15 / +6.76%
|
17.25
|
18.15
|
16.80
|
18.15
|
17.98
|
18.15
|
2,001,500
|
|
|
5/19/2022
|
-0.50 / -2.86%
|
16.60
|
17.50
|
16.60
|
17.00
|
17.06
|
17.00
|
599,400
|
|
|
5/18/2022
|
+0.40 / +2.34%
|
17.70
|
17.90
|
17.40
|
17.50
|
17.67
|
17.50
|
652,300
|
|
|
5/17/2022
|
+1.10 / +6.88%
|
16.00
|
17.10
|
15.70
|
17.10
|
16.73
|
17.10
|
681,000
|
|
|
5/16/2022
|
0.00 / 0.00%
|
16.80
|
17.05
|
16.00
|
16.00
|
16.56
|
16.00
|
609,800
|
|
|
5/13/2022
|
-1.20 / -6.98%
|
17.20
|
17.40
|
16.00
|
16.00
|
16.33
|
16.00
|
1,052,000
|
|
|
5/12/2022
|
-1.20 / -6.52%
|
18.20
|
18.85
|
17.15
|
17.20
|
17.98
|
17.20
|
966,300
|
|
|
5/11/2022
|
+1.20 / +6.98%
|
17.40
|
18.40
|
17.10
|
18.40
|
18.00
|
18.40
|
1,043,300
|
|
|
5/10/2022
|
+0.45 / +2.69%
|
15.70
|
17.20
|
15.70
|
17.20
|
16.50
|
17.20
|
808,400
|
|
|
5/9/2022
|
-1.25 / -6.94%
|
17.20
|
17.95
|
16.75
|
16.75
|
16.93
|
16.75
|
1,009,100
|
|
|
5/6/2022
|
-1.35 / -6.98%
|
19.25
|
19.25
|
18.00
|
18.00
|
18.56
|
18.00
|
732,800
|
|
|
5/5/2022
|
-0.65 / -3.25%
|
20.10
|
20.60
|
18.60
|
19.35
|
19.55
|
19.35
|
713,700
|
|
|
5/4/2022
|
0.00 / 0.00%
|
20.00
|
20.60
|
19.85
|
20.00
|
20.18
|
20.00
|
770,000
|
|
|
4/29/2022
|
+0.50 / +2.56%
|
19.40
|
20.30
|
19.10
|
20.00
|
19.94
|
20.00
|
762,300
|
|
|
4/28/2022
|
+0.55 / +2.90%
|
18.95
|
20.05
|
18.70
|
19.50
|
19.59
|
19.50
|
1,201,400
|
|
|
4/27/2022
|
+0.70 / +3.84%
|
18.10
|
19.25
|
17.60
|
18.95
|
18.41
|
18.95
|
806,100
|
|
|
4/26/2022
|
+1.15 / +6.73%
|
16.80
|
18.25
|
16.00
|
18.25
|
16.97
|
18.25
|
1,137,800
|
|
|
4/25/2022
|
-1.25 / -6.81%
|
18.20
|
19.00
|
17.10
|
17.10
|
18.00
|
17.10
|
1,233,900
|
|
|
4/22/2022
|
-1.35 / -6.85%
|
20.30
|
20.40
|
18.35
|
18.35
|
19.08
|
18.35
|
2,002,900
|
|
|
4/21/2022
|
-1.45 / -6.86%
|
19.70
|
21.10
|
19.70
|
19.70
|
19.78
|
19.70
|
1,606,200
|
|
|
4/20/2022
|
-1.55 / -6.83%
|
22.00
|
23.00
|
21.15
|
21.15
|
21.61
|
21.15
|
1,604,300
|
|
|
4/19/2022
|
-1.70 / -6.97%
|
24.95
|
24.95
|
22.70
|
22.70
|
23.45
|
22.70
|
1,143,200
|
|
|
4/18/2022
|
-1.80 / -6.87%
|
25.60
|
26.00
|
24.40
|
24.40
|
24.67
|
24.40
|
1,289,400
|
|
|
4/15/2022
|
-0.50 / -1.87%
|
26.70
|
27.20
|
26.00
|
26.20
|
26.51
|
26.20
|
730,100
|
|
|
4/14/2022
|
-0.30 / -1.11%
|
27.20
|
27.65
|
26.30
|
26.70
|
27.15
|
26.70
|
742,400
|
|
|
4/13/2022
|
+0.30 / +1.12%
|
27.00
|
27.30
|
25.00
|
27.00
|
25.94
|
27.00
|
1,697,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,779,000
|
7.50
|
1.35%
|
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|