|
|
Closing price on 5/5/2022
|
|
| Open |
20.10 |
| High |
20.60 |
| Low |
18.60 |
| Volume |
713,700 |
| Split-adjusted Price |
19.35 |
|
|
NBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2022
|
-2.00 / -6.97%
|
29.80
|
29.80
|
26.70
|
26.70
|
27.70
|
26.70
|
1,934,200
|
|
|
4/8/2022
|
-1.85 / -6.06%
|
31.00
|
31.00
|
28.70
|
28.70
|
29.90
|
28.70
|
1,113,900
|
|
|
4/7/2022
|
-0.60 / -1.93%
|
31.40
|
31.40
|
30.50
|
30.55
|
30.69
|
30.55
|
772,500
|
|
|
4/6/2022
|
-0.05 / -0.16%
|
30.70
|
31.90
|
30.50
|
31.15
|
31.08
|
31.15
|
1,258,200
|
|
|
4/5/2022
|
-0.15 / -0.48%
|
30.60
|
31.70
|
30.50
|
31.20
|
31.03
|
31.20
|
917,400
|
|
|
4/4/2022
|
-0.55 / -1.72%
|
31.80
|
31.85
|
31.10
|
31.35
|
31.37
|
31.35
|
1,117,500
|
|
|
4/1/2022
|
+1.15 / +3.74%
|
30.35
|
32.00
|
30.35
|
31.90
|
31.25
|
31.90
|
943,000
|
|
|
3/31/2022
|
+0.15 / +0.49%
|
31.00
|
31.50
|
30.45
|
30.75
|
30.88
|
30.75
|
948,500
|
|
|
3/30/2022
|
-2.00 / -6.13%
|
32.00
|
33.00
|
30.40
|
30.60
|
31.25
|
30.60
|
2,008,300
|
|
|
3/29/2022
|
+0.85 / +2.68%
|
31.85
|
33.45
|
31.85
|
32.60
|
32.76
|
32.60
|
1,261,500
|
|
|
3/28/2022
|
-2.35 / -6.89%
|
34.00
|
34.00
|
31.75
|
31.75
|
32.12
|
31.75
|
4,014,900
|
|
|
3/25/2022
|
+0.20 / +0.59%
|
33.70
|
34.65
|
33.70
|
34.10
|
34.11
|
34.10
|
1,695,100
|
|
|
3/24/2022
|
-0.25 / -0.73%
|
34.00
|
34.50
|
33.45
|
33.90
|
33.97
|
33.90
|
1,469,400
|
|
|
3/23/2022
|
-1.15 / -3.26%
|
35.50
|
35.50
|
33.80
|
34.15
|
34.72
|
34.15
|
2,383,100
|
|
|
3/22/2022
|
+2.30 / +6.97%
|
33.60
|
35.30
|
33.60
|
35.30
|
34.96
|
35.30
|
4,244,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|