|
|
Closing price on 8/29/2023
|
|
| Open |
21.10 |
| High |
21.80 |
| Low |
21.10 |
| Volume |
536,800 |
| Split-adjusted Price |
21.25 |
|
|
NBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2023
|
+0.25 / +1.19%
|
21.10
|
21.80
|
21.10
|
21.25
|
21.44
|
21.25
|
536,800
|
|
|
8/28/2023
|
+0.30 / +1.45%
|
20.90
|
21.50
|
20.65
|
21.00
|
20.82
|
21.00
|
285,100
|
|
|
8/25/2023
|
-0.30 / -1.43%
|
21.00
|
21.30
|
20.65
|
20.70
|
20.89
|
20.70
|
272,200
|
|
|
8/24/2023
|
+0.35 / +1.69%
|
20.75
|
21.20
|
20.20
|
21.00
|
20.81
|
21.00
|
452,100
|
|
|
8/23/2023
|
-0.10 / -0.48%
|
21.05
|
21.05
|
20.30
|
20.65
|
20.63
|
20.65
|
399,100
|
|
|
8/22/2023
|
0.00 / 0.00%
|
21.00
|
21.45
|
19.35
|
20.75
|
20.71
|
20.75
|
445,900
|
|
|
8/21/2023
|
0.00 / 0.00%
|
20.10
|
20.80
|
19.45
|
20.75
|
20.24
|
20.75
|
643,000
|
|
|
8/18/2023
|
-0.60 / -2.81%
|
21.05
|
21.05
|
19.90
|
20.75
|
20.34
|
20.75
|
1,243,400
|
|
|
8/17/2023
|
-0.35 / -1.61%
|
21.60
|
21.65
|
21.25
|
21.35
|
21.41
|
21.35
|
1,248,400
|
|
|
8/16/2023
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.25
|
21.70
|
21.49
|
21.70
|
1,409,000
|
|
|
8/15/2023
|
+0.40 / +1.86%
|
22.25
|
22.25
|
21.40
|
21.90
|
21.65
|
21.90
|
476,100
|
|
|
8/14/2023
|
+1.30 / +6.44%
|
20.50
|
21.60
|
20.30
|
21.50
|
21.32
|
21.50
|
1,496,200
|
|
|
8/11/2023
|
+0.25 / +1.25%
|
20.05
|
20.20
|
19.55
|
20.20
|
19.89
|
20.20
|
646,100
|
|
|
8/10/2023
|
+0.15 / +0.76%
|
19.65
|
19.95
|
19.50
|
19.95
|
19.78
|
19.95
|
318,700
|
|
|
8/9/2023
|
+0.20 / +1.02%
|
19.45
|
19.95
|
19.25
|
19.80
|
19.52
|
19.80
|
848,600
|
|
|
8/8/2023
|
-0.60 / -2.97%
|
20.45
|
20.45
|
19.60
|
19.60
|
19.77
|
19.60
|
1,365,300
|
|
|
8/7/2023
|
-0.25 / -1.22%
|
20.45
|
21.00
|
20.20
|
20.20
|
20.53
|
20.20
|
858,300
|
|
|
8/4/2023
|
+0.95 / +4.87%
|
19.70
|
20.45
|
19.30
|
20.45
|
19.78
|
20.45
|
1,396,300
|
|
|
8/3/2023
|
+0.10 / +0.52%
|
19.40
|
19.85
|
19.00
|
19.50
|
19.53
|
19.50
|
863,500
|
|
|
8/2/2023
|
+0.60 / +3.19%
|
18.40
|
19.45
|
18.40
|
19.40
|
18.81
|
19.40
|
1,400,800
|
|
|
8/1/2023
|
-0.05 / -0.27%
|
18.90
|
18.90
|
18.15
|
18.80
|
18.52
|
18.80
|
1,477,700
|
|
|
7/31/2023
|
+0.05 / +0.27%
|
18.70
|
19.20
|
18.20
|
18.85
|
18.78
|
18.85
|
793,700
|
|
|
7/28/2023
|
+1.20 / +6.82%
|
18.00
|
18.80
|
17.80
|
18.80
|
18.58
|
18.80
|
1,624,800
|
|
|
7/27/2023
|
+1.15 / +6.99%
|
16.80
|
17.60
|
16.50
|
17.60
|
17.02
|
17.60
|
1,716,700
|
|
|
7/26/2023
|
+0.25 / +1.54%
|
16.45
|
16.45
|
16.10
|
16.45
|
16.29
|
16.45
|
513,000
|
|
|
7/25/2023
|
-0.35 / -2.11%
|
16.55
|
16.65
|
16.00
|
16.20
|
16.35
|
16.20
|
616,400
|
|
|
7/24/2023
|
+0.10 / +0.61%
|
16.70
|
16.85
|
16.40
|
16.55
|
16.57
|
16.55
|
950,500
|
|
|
7/21/2023
|
+0.25 / +1.54%
|
16.00
|
16.70
|
16.00
|
16.45
|
16.41
|
16.45
|
776,300
|
|
|
7/20/2023
|
-0.15 / -0.92%
|
16.35
|
16.35
|
15.95
|
16.20
|
16.07
|
16.20
|
506,100
|
|
|
7/19/2023
|
+0.50 / +3.15%
|
15.85
|
16.60
|
15.85
|
16.35
|
16.33
|
16.35
|
3,007,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,543,800
|
7.90
|
2.60%
|
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|