|
|
Closing price on 8/16/2024
|
|
| Open |
22.15 |
| High |
23.00 |
| Low |
22.10 |
| Volume |
1,176,400 |
| Split-adjusted Price |
22.75 |
|
|
NBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2024
|
+0.50 / +2.25%
|
22.15
|
23.00
|
22.10
|
22.75
|
22.69
|
22.75
|
1,176,400
|
|
|
8/15/2024
|
-0.35 / -1.55%
|
23.15
|
23.20
|
22.25
|
22.25
|
22.53
|
22.25
|
70,500
|
|
|
8/14/2024
|
+0.05 / +0.22%
|
22.55
|
22.60
|
22.00
|
22.60
|
22.51
|
22.60
|
27,200
|
|
|
8/13/2024
|
+0.30 / +1.35%
|
22.60
|
22.60
|
22.55
|
22.55
|
22.58
|
22.55
|
63,100
|
|
|
8/12/2024
|
-0.65 / -2.84%
|
21.35
|
23.75
|
21.35
|
22.25
|
22.89
|
22.25
|
3,600
|
|
|
8/9/2024
|
-0.10 / -0.43%
|
23.00
|
23.70
|
22.85
|
22.90
|
23.00
|
22.90
|
55,300
|
|
|
8/8/2024
|
+0.60 / +2.68%
|
23.45
|
23.45
|
22.40
|
23.00
|
22.57
|
23.00
|
29,000
|
|
|
8/7/2024
|
+0.60 / +2.75%
|
22.00
|
22.60
|
21.80
|
22.40
|
22.51
|
22.40
|
482,000
|
|
|
8/6/2024
|
+0.55 / +2.59%
|
21.30
|
21.80
|
20.60
|
21.80
|
21.49
|
21.80
|
21,400
|
|
|
8/5/2024
|
-1.55 / -6.80%
|
22.30
|
22.30
|
21.25
|
21.25
|
21.64
|
21.25
|
1,937,700
|
|
|
8/2/2024
|
+0.05 / +0.22%
|
22.75
|
22.80
|
22.55
|
22.80
|
22.65
|
22.80
|
4,500
|
|
|
8/1/2024
|
-0.45 / -1.94%
|
22.80
|
22.90
|
22.55
|
22.75
|
22.71
|
22.75
|
18,500
|
|
|
7/31/2024
|
+0.50 / +2.20%
|
23.15
|
23.20
|
22.80
|
23.20
|
23.02
|
23.20
|
466,600
|
|
|
7/30/2024
|
-0.50 / -2.16%
|
23.20
|
23.50
|
22.45
|
22.70
|
22.81
|
22.70
|
10,600
|
|
|
7/29/2024
|
+0.20 / +0.87%
|
23.00
|
23.40
|
23.00
|
23.20
|
23.09
|
23.20
|
11,100
|
|
|
7/26/2024
|
-0.80 / -3.36%
|
23.90
|
24.10
|
23.00
|
23.00
|
23.39
|
23.00
|
29,400
|
|
|
7/25/2024
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.60
|
23.80
|
23.72
|
23.80
|
13,100
|
|
|
7/24/2024
|
-0.85 / -3.45%
|
23.75
|
24.50
|
23.25
|
23.80
|
23.90
|
23.80
|
48,300
|
|
|
7/23/2024
|
-0.15 / -0.60%
|
24.80
|
24.80
|
24.10
|
24.65
|
24.43
|
24.65
|
6,700
|
|
|
7/22/2024
|
-0.10 / -0.40%
|
24.20
|
24.80
|
24.10
|
24.80
|
24.46
|
24.80
|
15,700
|
|
|
7/19/2024
|
+0.40 / +1.63%
|
25.15
|
25.15
|
24.20
|
24.90
|
24.71
|
24.90
|
42,000
|
|
|
7/18/2024
|
+0.10 / +0.41%
|
24.30
|
24.60
|
23.00
|
24.50
|
23.93
|
24.50
|
359,124
|
|
|
7/17/2024
|
-0.05 / -0.20%
|
24.45
|
24.55
|
24.20
|
24.40
|
24.41
|
24.40
|
37,600
|
|
|
7/16/2024
|
-0.10 / -0.41%
|
24.85
|
25.00
|
24.10
|
24.45
|
24.44
|
24.45
|
48,800
|
|
|
7/15/2024
|
-0.30 / -1.21%
|
24.50
|
24.60
|
24.10
|
24.55
|
24.37
|
24.55
|
29,100
|
|
|
7/12/2024
|
0.00 / 0.00%
|
24.85
|
24.85
|
24.60
|
24.85
|
24.66
|
24.85
|
27,700
|
|
|
7/11/2024
|
-0.05 / -0.20%
|
24.90
|
24.90
|
24.55
|
24.85
|
24.70
|
24.85
|
19,200
|
|
|
7/10/2024
|
+0.10 / +0.40%
|
24.50
|
24.90
|
24.50
|
24.90
|
24.63
|
24.90
|
2,458,600
|
|
|
7/9/2024
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.45
|
24.80
|
24.78
|
24.80
|
27,500
|
|
|
7/8/2024
|
+0.25 / +1.02%
|
25.10
|
25.10
|
22.85
|
24.80
|
24.32
|
24.80
|
34,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|