|
|
Closing price on 8/4/2023
|
|
| Open |
19.70 |
| High |
20.45 |
| Low |
19.30 |
| Volume |
1,396,300 |
| Split-adjusted Price |
20.45 |
|
|
NBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2023
|
+0.20 / +1.28%
|
15.60
|
16.00
|
15.45
|
15.85
|
15.84
|
15.85
|
961,100
|
|
|
7/17/2023
|
-0.20 / -1.26%
|
16.05
|
16.25
|
15.60
|
15.65
|
15.94
|
15.65
|
723,100
|
|
|
7/14/2023
|
+0.40 / +2.59%
|
16.00
|
16.20
|
15.50
|
15.85
|
15.86
|
15.85
|
1,029,400
|
|
|
7/13/2023
|
+0.25 / +1.64%
|
15.30
|
15.50
|
15.20
|
15.45
|
15.38
|
15.45
|
677,100
|
|
|
7/12/2023
|
+0.05 / +0.33%
|
15.30
|
15.35
|
15.00
|
15.20
|
15.16
|
15.20
|
256,200
|
|
|
7/11/2023
|
+0.05 / +0.33%
|
15.10
|
15.50
|
15.10
|
15.15
|
15.24
|
15.15
|
802,000
|
|
|
7/10/2023
|
+0.15 / +1.00%
|
15.00
|
15.15
|
14.95
|
15.10
|
15.06
|
15.10
|
400,300
|
|
|
7/7/2023
|
+0.10 / +0.67%
|
14.75
|
14.95
|
14.50
|
14.95
|
14.73
|
14.95
|
350,100
|
|
|
7/6/2023
|
0.00 / 0.00%
|
14.85
|
15.05
|
14.50
|
14.85
|
14.74
|
14.85
|
379,300
|
|
|
7/5/2023
|
0.00 / 0.00%
|
15.10
|
15.15
|
14.85
|
14.85
|
14.98
|
14.85
|
391,900
|
|
|
7/4/2023
|
0.00 / 0.00%
|
14.75
|
14.90
|
14.60
|
14.85
|
14.78
|
14.85
|
211,000
|
|
|
7/3/2023
|
+0.25 / +1.71%
|
14.60
|
14.85
|
14.60
|
14.85
|
14.74
|
14.85
|
190,700
|
|
|
6/30/2023
|
0.00 / 0.00%
|
14.55
|
14.95
|
14.55
|
14.60
|
14.78
|
14.60
|
449,300
|
|
|
6/29/2023
|
-0.80 / -5.19%
|
15.35
|
15.40
|
14.60
|
14.60
|
15.04
|
14.60
|
603,200
|
|
|
6/28/2023
|
-0.35 / -2.22%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.54
|
15.40
|
807,100
|
|
|
6/27/2023
|
+0.15 / +0.96%
|
15.65
|
15.75
|
15.30
|
15.75
|
15.55
|
15.75
|
454,800
|
|
|
6/26/2023
|
-0.25 / -1.58%
|
15.85
|
16.00
|
15.25
|
15.60
|
15.52
|
15.60
|
1,202,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|