|
|
Closing price on 8/10/2022
|
|
| Open |
19.00 |
| High |
20.20 |
| Low |
18.90 |
| Volume |
1,786,200 |
| Split-adjusted Price |
20.20 |
|
|
NBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2022
|
+1.30 / +6.88%
|
19.00
|
20.20
|
18.90
|
20.20
|
19.96
|
20.20
|
1,786,200
|
|
|
8/9/2022
|
-0.10 / -0.53%
|
18.95
|
19.30
|
18.80
|
18.90
|
18.98
|
18.90
|
937,700
|
|
|
8/8/2022
|
+0.15 / +0.80%
|
19.20
|
19.25
|
18.80
|
19.00
|
19.02
|
19.00
|
921,300
|
|
|
8/5/2022
|
+0.25 / +1.34%
|
18.50
|
19.05
|
18.30
|
18.85
|
18.59
|
18.85
|
1,153,900
|
|
|
8/4/2022
|
-0.20 / -1.06%
|
19.00
|
19.20
|
18.60
|
18.60
|
18.91
|
18.60
|
829,300
|
|
|
8/3/2022
|
+0.55 / +3.01%
|
18.25
|
19.30
|
18.10
|
18.80
|
18.80
|
18.80
|
1,388,300
|
|
|
8/2/2022
|
+0.25 / +1.39%
|
17.95
|
18.45
|
17.95
|
18.25
|
18.21
|
18.25
|
1,497,700
|
|
|
8/1/2022
|
+0.50 / +2.86%
|
17.40
|
18.10
|
17.40
|
18.00
|
17.86
|
18.00
|
513,800
|
|
|
7/29/2022
|
-0.60 / -3.31%
|
18.30
|
18.45
|
17.50
|
17.50
|
18.05
|
17.50
|
1,198,500
|
|
|
7/28/2022
|
+0.20 / +1.12%
|
18.25
|
18.50
|
18.10
|
18.10
|
18.26
|
18.10
|
873,100
|
|
|
7/27/2022
|
+0.40 / +2.29%
|
17.50
|
17.90
|
17.05
|
17.90
|
17.61
|
17.90
|
260,800
|
|
|
7/26/2022
|
0.00 / 0.00%
|
17.85
|
17.85
|
17.00
|
17.50
|
17.32
|
17.50
|
227,500
|
|
|
7/25/2022
|
-0.45 / -2.51%
|
17.90
|
17.90
|
17.35
|
17.50
|
17.52
|
17.50
|
426,600
|
|
|
7/22/2022
|
-0.10 / -0.55%
|
18.05
|
18.40
|
17.90
|
17.95
|
18.07
|
17.95
|
292,400
|
|
|
7/21/2022
|
-0.65 / -3.48%
|
18.85
|
18.90
|
18.00
|
18.05
|
18.53
|
18.05
|
1,034,900
|
|
|
7/20/2022
|
+0.65 / +3.60%
|
18.20
|
18.80
|
18.20
|
18.70
|
18.64
|
18.70
|
1,166,200
|
|
|
7/19/2022
|
-0.15 / -0.82%
|
18.20
|
18.25
|
17.50
|
18.05
|
17.90
|
18.05
|
1,061,300
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|