|
|
Closing price on 7/18/2022
|
|
| Open |
17.65 |
| High |
18.20 |
| Low |
17.65 |
| Volume |
3,203,100 |
| Split-adjusted Price |
18.20 |
|
|
NBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2022
|
+0.65 / +3.70%
|
17.65
|
18.20
|
17.65
|
18.20
|
18.04
|
18.20
|
3,203,100
|
|
|
7/15/2022
|
+0.20 / +1.15%
|
17.95
|
18.00
|
17.45
|
17.55
|
17.73
|
17.55
|
652,300
|
|
|
7/14/2022
|
+0.05 / +0.29%
|
17.30
|
18.00
|
17.25
|
17.35
|
17.44
|
17.35
|
2,398,500
|
|
|
7/13/2022
|
-0.70 / -3.89%
|
17.95
|
18.30
|
17.30
|
17.30
|
17.87
|
17.30
|
1,704,100
|
|
|
7/12/2022
|
+0.30 / +1.69%
|
17.85
|
18.05
|
17.35
|
18.00
|
17.91
|
18.00
|
4,277,200
|
|
|
7/11/2022
|
+0.80 / +4.73%
|
16.90
|
17.75
|
16.50
|
17.70
|
17.37
|
17.70
|
4,490,700
|
|
|
7/8/2022
|
+1.10 / +6.96%
|
15.70
|
16.90
|
14.80
|
16.90
|
16.71
|
16.90
|
2,274,900
|
|
|
7/7/2022
|
+0.50 / +3.27%
|
14.90
|
15.80
|
14.60
|
15.80
|
15.21
|
15.80
|
399,100
|
|
|
7/6/2022
|
+0.15 / +0.99%
|
15.00
|
15.30
|
14.50
|
15.30
|
14.95
|
15.30
|
476,600
|
|
|
7/5/2022
|
-0.65 / -4.11%
|
15.60
|
15.80
|
15.05
|
15.15
|
15.35
|
15.15
|
455,200
|
|
|
7/4/2022
|
+0.10 / +0.64%
|
15.75
|
16.00
|
15.40
|
15.80
|
15.70
|
15.80
|
247,700
|
|
|
7/1/2022
|
-0.30 / -1.88%
|
15.50
|
16.05
|
14.95
|
15.70
|
15.43
|
15.70
|
425,400
|
|
|
6/30/2022
|
-0.40 / -2.44%
|
16.40
|
16.45
|
15.50
|
16.00
|
16.03
|
16.00
|
491,500
|
|
|
6/29/2022
|
-0.30 / -1.80%
|
16.20
|
16.80
|
16.20
|
16.40
|
16.49
|
16.40
|
348,900
|
|
|
6/28/2022
|
+0.70 / +4.38%
|
16.05
|
16.70
|
16.05
|
16.70
|
16.44
|
16.70
|
826,700
|
|
|
6/27/2022
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.45
|
16.00
|
15.83
|
16.00
|
371,900
|
|
|
6/24/2022
|
+0.15 / +0.95%
|
15.85
|
16.25
|
15.70
|
16.00
|
15.96
|
16.00
|
479,800
|
|
|
6/23/2022
|
+0.35 / +2.26%
|
15.60
|
15.95
|
15.50
|
15.85
|
15.70
|
15.85
|
336,400
|
|
|
6/22/2022
|
+1.00 / +6.90%
|
15.30
|
15.50
|
14.65
|
15.50
|
15.25
|
15.50
|
598,600
|
|
|
6/21/2022
|
-0.70 / -4.61%
|
15.80
|
15.80
|
14.50
|
14.50
|
15.25
|
14.50
|
785,200
|
|
|
6/20/2022
|
-0.30 / -1.94%
|
14.90
|
15.90
|
14.45
|
15.20
|
15.20
|
15.20
|
1,768,700
|
|
|
6/17/2022
|
-1.15 / -6.91%
|
15.65
|
16.00
|
15.50
|
15.50
|
15.56
|
15.50
|
884,700
|
|
|
6/16/2022
|
+0.20 / +1.22%
|
16.95
|
17.00
|
16.35
|
16.65
|
16.62
|
16.65
|
514,900
|
|
|
6/15/2022
|
-1.10 / -6.27%
|
17.50
|
17.90
|
16.35
|
16.45
|
16.75
|
16.45
|
896,000
|
|
|
6/14/2022
|
-0.90 / -4.88%
|
18.00
|
18.50
|
17.50
|
17.55
|
17.93
|
17.55
|
414,700
|
|
|
6/13/2022
|
-1.35 / -6.82%
|
18.50
|
18.90
|
18.45
|
18.45
|
18.55
|
18.45
|
2,167,700
|
|
|
6/10/2022
|
+0.45 / +2.33%
|
18.70
|
19.80
|
18.35
|
19.80
|
19.07
|
19.80
|
740,200
|
|
|
6/9/2022
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.10
|
19.35
|
19.37
|
19.35
|
1,134,800
|
|
|
6/8/2022
|
+0.45 / +2.38%
|
19.00
|
19.70
|
18.90
|
19.35
|
19.38
|
19.35
|
1,429,200
|
|
|
6/7/2022
|
+1.15 / +6.48%
|
17.30
|
18.90
|
16.70
|
18.90
|
17.76
|
18.90
|
1,391,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|