|
|
Closing price on 5/28/2025
|
|
| Open |
23.20 |
| High |
23.40 |
| Low |
22.90 |
| Volume |
488,400 |
| Split-adjusted Price |
22.90 |
|
|
NBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
-0.05 / -0.22%
|
23.20
|
23.40
|
22.90
|
22.90
|
23.06
|
22.90
|
488,400
|
|
|
5/27/2025
|
+0.20 / +0.88%
|
22.65
|
23.30
|
22.65
|
22.95
|
22.97
|
22.95
|
43,700
|
|
|
5/26/2025
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.40
|
22.75
|
22.65
|
22.75
|
28,100
|
|
|
5/23/2025
|
-0.15 / -0.66%
|
23.20
|
23.20
|
22.55
|
22.65
|
22.85
|
22.65
|
39,600
|
|
|
5/22/2025
|
-0.70 / -2.98%
|
22.75
|
23.50
|
22.75
|
22.80
|
23.04
|
22.80
|
52,200
|
|
|
5/21/2025
|
-0.05 / -0.21%
|
23.05
|
23.50
|
23.00
|
23.50
|
23.14
|
23.50
|
48,500
|
|
|
5/20/2025
|
-0.45 / -1.88%
|
23.90
|
23.90
|
23.20
|
23.55
|
23.47
|
23.55
|
3,342,000
|
|
|
5/19/2025
|
+1.25 / +5.49%
|
22.70
|
24.05
|
22.70
|
24.00
|
23.69
|
24.00
|
458,100
|
|
|
5/16/2025
|
-0.25 / -1.09%
|
22.15
|
23.05
|
22.15
|
22.75
|
22.70
|
22.75
|
7,200
|
|
|
5/15/2025
|
+0.20 / +0.88%
|
24.00
|
24.00
|
22.70
|
23.00
|
23.09
|
23.00
|
61,500
|
|
|
5/14/2025
|
-0.15 / -0.65%
|
23.00
|
23.00
|
22.75
|
22.80
|
22.82
|
22.80
|
8,600
|
|
|
5/13/2025
|
-0.45 / -1.92%
|
23.40
|
23.50
|
22.90
|
22.95
|
22.97
|
22.95
|
30,300
|
|
|
5/12/2025
|
-0.40 / -1.68%
|
24.00
|
24.00
|
23.30
|
23.40
|
23.37
|
23.40
|
3,114,200
|
|
|
5/9/2025
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.10
|
23.80
|
23.77
|
23.80
|
6,972,200
|
|
|
5/8/2025
|
+0.75 / +3.25%
|
23.05
|
23.95
|
22.65
|
23.80
|
23.44
|
23.80
|
69,800
|
|
|
5/7/2025
|
+0.35 / +1.54%
|
22.00
|
23.05
|
22.00
|
23.05
|
22.88
|
23.05
|
65,200
|
|
|
5/6/2025
|
+0.40 / +1.79%
|
21.95
|
22.70
|
21.75
|
22.70
|
22.34
|
22.70
|
52,800
|
|
|
5/5/2025
|
+0.35 / +1.59%
|
21.95
|
22.50
|
21.65
|
22.30
|
22.01
|
22.30
|
37,200
|
|
|
4/29/2025
|
+0.25 / +1.15%
|
22.20
|
22.20
|
21.35
|
21.95
|
21.78
|
21.95
|
18,600
|
|
|
4/28/2025
|
-0.60 / -2.69%
|
21.70
|
22.20
|
21.70
|
21.70
|
21.75
|
21.70
|
15,100
|
|
|
4/25/2025
|
+1.35 / +6.44%
|
20.95
|
22.40
|
20.95
|
22.30
|
22.15
|
22.30
|
206,300
|
|
|
4/24/2025
|
0.00 / 0.00%
|
20.55
|
21.00
|
20.55
|
20.95
|
20.90
|
20.95
|
28,100
|
|
|
4/23/2025
|
+0.05 / +0.24%
|
21.00
|
21.00
|
20.55
|
20.95
|
20.91
|
20.95
|
13,700
|
|
|
4/22/2025
|
-0.20 / -0.95%
|
20.75
|
21.00
|
19.65
|
20.90
|
20.45
|
20.90
|
63,100
|
|
|
4/21/2025
|
0.00 / 0.00%
|
20.65
|
21.10
|
20.65
|
21.10
|
20.97
|
21.10
|
6,661,200
|
|
|
4/18/2025
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.65
|
21.10
|
20.96
|
21.10
|
31,300
|
|
|
4/17/2025
|
0.00 / 0.00%
|
20.50
|
21.10
|
20.25
|
21.10
|
20.79
|
21.10
|
39,800
|
|
|
4/16/2025
|
0.00 / 0.00%
|
21.60
|
21.85
|
20.25
|
21.10
|
20.87
|
21.10
|
69,400
|
|
|
4/15/2025
|
+0.05 / +0.24%
|
20.90
|
21.10
|
20.05
|
21.10
|
20.69
|
21.10
|
65,800
|
|
|
4/14/2025
|
-1.15 / -5.18%
|
21.75
|
22.20
|
21.00
|
21.05
|
21.21
|
21.05
|
66,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|