|
|
Closing price on 9/17/2024
|
|
| Open |
22.40 |
| High |
22.50 |
| Low |
21.90 |
| Volume |
33,100 |
| Split-adjusted Price |
22.35 |
|
|
NBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2024
|
+0.10 / +0.45%
|
22.40
|
22.50
|
21.90
|
22.35
|
22.24
|
22.35
|
33,100
|
|
|
9/16/2024
|
-0.20 / -0.89%
|
22.40
|
22.40
|
22.05
|
22.25
|
22.23
|
22.25
|
5,100
|
|
|
9/13/2024
|
-0.25 / -1.10%
|
22.45
|
22.65
|
21.15
|
22.45
|
21.89
|
22.45
|
22,800
|
|
|
9/12/2024
|
0.00 / 0.00%
|
22.20
|
22.70
|
22.20
|
22.70
|
22.51
|
22.70
|
17,000
|
|
|
9/11/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.25
|
22.70
|
22.63
|
22.70
|
10,400
|
|
|
9/10/2024
|
+0.20 / +0.89%
|
22.75
|
22.75
|
22.00
|
22.70
|
22.41
|
22.70
|
41,700
|
|
|
9/9/2024
|
0.00 / 0.00%
|
22.05
|
22.50
|
22.05
|
22.50
|
22.38
|
22.50
|
231,400
|
|
|
9/6/2024
|
+0.70 / +3.21%
|
21.15
|
22.50
|
21.05
|
22.50
|
21.99
|
22.50
|
52,500
|
|
|
9/5/2024
|
-0.10 / -0.46%
|
21.35
|
21.85
|
21.20
|
21.80
|
21.53
|
21.80
|
34,000
|
|
|
9/4/2024
|
-0.10 / -0.45%
|
21.55
|
22.50
|
21.50
|
21.90
|
21.58
|
21.90
|
618,500
|
|
|
8/30/2024
|
-0.25 / -1.12%
|
22.10
|
22.10
|
21.70
|
22.00
|
21.84
|
22.00
|
11,700
|
|
|
8/29/2024
|
+0.25 / +1.14%
|
22.60
|
22.65
|
21.90
|
22.25
|
21.94
|
22.25
|
400,828
|
|
|
8/28/2024
|
-0.50 / -2.22%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.07
|
22.00
|
17,900
|
|
|
8/27/2024
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.40
|
22.50
|
22.48
|
22.50
|
295,000
|
|
|
8/26/2024
|
-0.35 / -1.53%
|
22.95
|
23.00
|
22.60
|
22.60
|
22.64
|
22.60
|
56,100
|
|
|
8/23/2024
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.65
|
22.95
|
22.79
|
22.95
|
10,900
|
|
|
8/22/2024
|
-0.15 / -0.65%
|
23.00
|
23.00
|
22.70
|
22.85
|
22.86
|
22.85
|
12,500
|
|
|
8/21/2024
|
0.00 / 0.00%
|
23.05
|
23.05
|
22.85
|
23.00
|
22.99
|
23.00
|
54,500
|
|
|
8/20/2024
|
+0.10 / +0.44%
|
23.10
|
23.15
|
22.55
|
23.00
|
22.75
|
23.00
|
39,400
|
|
|
8/19/2024
|
+0.15 / +0.66%
|
22.75
|
23.00
|
22.75
|
22.90
|
22.92
|
22.90
|
9,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|