|
|
Closing price on 6/5/2024
|
|
| Open |
24.60 |
| High |
24.85 |
| Low |
24.50 |
| Volume |
38,900 |
| Split-adjusted Price |
24.70 |
|
|
NBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2024
|
-0.20 / -0.80%
|
24.60
|
24.85
|
24.50
|
24.70
|
24.70
|
24.70
|
38,900
|
|
|
6/4/2024
|
-0.05 / -0.20%
|
24.75
|
24.90
|
24.75
|
24.90
|
24.76
|
24.90
|
27,400
|
|
|
6/3/2024
|
+0.40 / +1.63%
|
25.35
|
25.35
|
24.60
|
24.95
|
24.97
|
24.95
|
20,700
|
|
|
5/31/2024
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.15
|
24.55
|
24.54
|
24.55
|
12,800
|
|
|
5/30/2024
|
-0.25 / -1.01%
|
24.40
|
24.80
|
23.70
|
24.55
|
24.33
|
24.55
|
67,300
|
|
|
5/29/2024
|
-0.25 / -1.00%
|
25.20
|
25.20
|
24.65
|
24.80
|
24.90
|
24.80
|
3,536,200
|
|
|
5/28/2024
|
0.00 / 0.00%
|
25.05
|
25.60
|
24.10
|
25.05
|
25.15
|
25.05
|
522,100
|
|
|
5/27/2024
|
-0.65 / -2.53%
|
25.65
|
25.65
|
25.00
|
25.05
|
25.20
|
25.05
|
52,000
|
|
|
5/24/2024
|
-0.20 / -0.77%
|
25.80
|
25.80
|
25.15
|
25.70
|
25.43
|
25.70
|
1,026,700
|
|
|
5/23/2024
|
-0.10 / -0.38%
|
25.90
|
26.00
|
25.50
|
25.90
|
25.75
|
25.90
|
63,200
|
|
|
5/22/2024
|
+0.15 / +0.58%
|
25.80
|
26.00
|
25.00
|
26.00
|
25.77
|
26.00
|
7,109,300
|
|
|
5/21/2024
|
+0.05 / +0.19%
|
25.80
|
25.85
|
25.35
|
25.85
|
25.60
|
25.85
|
76,300
|
|
|
5/20/2024
|
+0.75 / +2.99%
|
25.05
|
25.80
|
25.00
|
25.80
|
25.36
|
25.80
|
151,700
|
|
|
5/17/2024
|
+0.55 / +2.24%
|
24.95
|
25.05
|
24.40
|
25.05
|
24.74
|
25.05
|
125,000
|
|
|
5/16/2024
|
+0.05 / +0.20%
|
24.40
|
24.50
|
24.05
|
24.50
|
24.42
|
24.50
|
110,300
|
|
|
5/15/2024
|
-0.15 / -0.61%
|
24.45
|
24.45
|
24.10
|
24.45
|
24.35
|
24.45
|
33,800
|
|
|
5/14/2024
|
+0.05 / +0.20%
|
23.90
|
24.60
|
23.90
|
24.60
|
24.36
|
24.60
|
37,800
|
|
|
5/13/2024
|
-0.25 / -1.01%
|
24.75
|
24.75
|
23.20
|
24.55
|
24.33
|
24.55
|
1,853,900
|
|
|
5/10/2024
|
+0.40 / +1.64%
|
24.05
|
24.80
|
24.00
|
24.80
|
24.57
|
24.80
|
67,500
|
|
|
5/9/2024
|
-0.05 / -0.20%
|
24.50
|
24.90
|
24.05
|
24.40
|
24.35
|
24.40
|
93,400
|
|
|
5/8/2024
|
+0.25 / +1.03%
|
23.85
|
24.45
|
23.85
|
24.45
|
24.28
|
24.45
|
84,900
|
|
|
5/7/2024
|
+0.25 / +1.04%
|
23.95
|
24.40
|
23.85
|
24.20
|
24.06
|
24.20
|
25,300
|
|
|
5/6/2024
|
-0.45 / -1.84%
|
24.35
|
24.35
|
23.85
|
23.95
|
24.06
|
23.95
|
522,000
|
|
|
5/3/2024
|
-0.05 / -0.20%
|
24.45
|
24.45
|
23.20
|
24.40
|
24.25
|
24.40
|
232,400
|
|
|
5/2/2024
|
+0.90 / +3.82%
|
23.55
|
24.50
|
23.10
|
24.45
|
24.27
|
24.45
|
1,666,200
|
|
|
4/26/2024
|
-1.20 / -4.85%
|
24.00
|
24.50
|
23.45
|
23.55
|
23.81
|
23.55
|
114,900
|
|
|
4/25/2024
|
0.00 / 0.00%
|
24.90
|
24.90
|
23.70
|
24.75
|
24.49
|
24.75
|
55,500
|
|
|
4/24/2024
|
+1.60 / +6.91%
|
23.15
|
24.75
|
22.60
|
24.75
|
23.93
|
24.75
|
74,700
|
|
|
4/23/2024
|
0.00 / 0.00%
|
22.95
|
23.15
|
22.60
|
23.15
|
22.90
|
23.15
|
38,400
|
|
|
4/22/2024
|
+0.05 / +0.22%
|
23.10
|
23.20
|
22.20
|
23.15
|
22.97
|
23.15
|
11,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|