|
|
Closing price on 9/21/2022
|
|
| Open |
18.45 |
| High |
19.20 |
| Low |
18.40 |
| Volume |
694,700 |
| Split-adjusted Price |
19.00 |
|
|
NBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2022
|
+0.25 / +1.33%
|
18.45
|
19.20
|
18.40
|
19.00
|
18.83
|
19.00
|
694,700
|
|
|
9/20/2022
|
-0.45 / -2.34%
|
19.80
|
19.80
|
18.20
|
18.75
|
18.75
|
18.75
|
1,229,100
|
|
|
9/19/2022
|
-0.55 / -2.78%
|
19.75
|
20.25
|
18.50
|
19.20
|
19.48
|
19.20
|
1,041,100
|
|
|
9/16/2022
|
+0.45 / +2.33%
|
19.45
|
20.55
|
19.00
|
19.75
|
20.16
|
19.75
|
4,193,800
|
|
|
9/15/2022
|
+1.25 / +6.93%
|
18.15
|
19.30
|
18.15
|
19.30
|
18.97
|
19.30
|
4,497,400
|
|
|
9/14/2022
|
+0.25 / +1.40%
|
17.20
|
18.25
|
17.20
|
18.05
|
17.94
|
18.05
|
869,900
|
|
|
9/13/2022
|
+0.30 / +1.71%
|
17.05
|
17.80
|
17.05
|
17.80
|
17.57
|
17.80
|
703,700
|
|
|
9/12/2022
|
-0.20 / -1.13%
|
17.90
|
17.90
|
17.40
|
17.50
|
17.54
|
17.50
|
439,200
|
|
|
9/9/2022
|
+0.65 / +3.81%
|
17.05
|
17.90
|
16.60
|
17.70
|
17.11
|
17.70
|
842,900
|
|
|
9/8/2022
|
-0.65 / -3.67%
|
18.00
|
18.00
|
17.05
|
17.05
|
17.45
|
17.05
|
661,000
|
|
|
9/7/2022
|
-0.85 / -4.58%
|
18.55
|
18.70
|
17.70
|
17.70
|
18.34
|
17.70
|
824,100
|
|
|
9/6/2022
|
+0.05 / +0.27%
|
18.75
|
18.85
|
18.50
|
18.55
|
18.67
|
18.55
|
494,500
|
|
|
9/5/2022
|
+0.05 / +0.27%
|
18.80
|
18.80
|
18.45
|
18.50
|
18.66
|
18.50
|
415,600
|
|
|
8/31/2022
|
+0.15 / +0.82%
|
18.05
|
18.85
|
18.00
|
18.45
|
18.50
|
18.45
|
762,200
|
|
|
8/30/2022
|
-0.50 / -2.66%
|
18.90
|
19.20
|
18.20
|
18.30
|
18.72
|
18.30
|
663,500
|
|
|
8/29/2022
|
-0.60 / -3.09%
|
18.70
|
19.00
|
18.05
|
18.80
|
18.48
|
18.80
|
1,597,600
|
|
|
8/26/2022
|
-0.50 / -2.51%
|
20.00
|
20.20
|
19.40
|
19.40
|
19.79
|
19.40
|
1,002,700
|
|
|
8/25/2022
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.70
|
19.90
|
19.86
|
19.90
|
1,016,700
|
|
|
8/24/2022
|
0.00 / 0.00%
|
20.00
|
20.45
|
19.70
|
19.90
|
20.15
|
19.90
|
1,837,900
|
|
|
8/23/2022
|
+0.90 / +4.74%
|
18.80
|
19.90
|
18.55
|
19.90
|
19.07
|
19.90
|
883,700
|
|
|
8/22/2022
|
-1.00 / -5.00%
|
20.10
|
20.20
|
18.85
|
19.00
|
19.39
|
19.00
|
1,811,600
|
|
|
8/19/2022
|
0.00 / 0.00%
|
20.30
|
20.70
|
19.65
|
20.00
|
20.15
|
20.00
|
1,273,500
|
|
|
8/18/2022
|
-0.70 / -3.38%
|
20.70
|
20.70
|
19.85
|
20.00
|
20.23
|
20.00
|
1,713,900
|
|
|
8/17/2022
|
-0.80 / -3.72%
|
21.50
|
22.40
|
20.55
|
20.70
|
21.63
|
20.70
|
3,686,100
|
|
|
8/16/2022
|
+0.95 / +4.62%
|
20.45
|
21.50
|
20.40
|
21.50
|
20.92
|
21.50
|
1,813,600
|
|
|
8/15/2022
|
+0.05 / +0.24%
|
20.65
|
20.90
|
20.40
|
20.55
|
20.57
|
20.55
|
1,303,500
|
|
|
8/12/2022
|
+0.25 / +1.23%
|
20.10
|
20.85
|
20.05
|
20.50
|
20.41
|
20.50
|
986,400
|
|
|
8/11/2022
|
+0.05 / +0.25%
|
21.55
|
21.60
|
20.25
|
20.25
|
21.11
|
20.25
|
3,505,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|