|
|
Closing price on 9/22/2023
|
|
| Open |
21.00 |
| High |
21.85 |
| Low |
20.80 |
| Volume |
531,300 |
| Split-adjusted Price |
21.70 |
|
|
NBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
-0.65 / -2.91%
|
21.00
|
21.85
|
20.80
|
21.70
|
21.36
|
21.70
|
531,300
|
|
|
9/21/2023
|
-0.20 / -0.89%
|
22.55
|
22.80
|
22.05
|
22.35
|
22.36
|
22.35
|
146,400
|
|
|
9/20/2023
|
+0.15 / +0.67%
|
22.30
|
22.55
|
21.55
|
22.55
|
22.30
|
22.55
|
365,500
|
|
|
9/19/2023
|
-0.60 / -2.61%
|
22.20
|
22.85
|
21.75
|
22.40
|
22.12
|
22.40
|
356,000
|
|
|
9/18/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
21.40
|
23.00
|
22.51
|
23.00
|
742,500
|
|
|
9/15/2023
|
0.00 / 0.00%
|
22.60
|
23.30
|
22.60
|
23.00
|
22.94
|
23.00
|
401,000
|
|
|
9/14/2023
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.50
|
23.00
|
22.79
|
23.00
|
396,700
|
|
|
9/13/2023
|
+0.50 / +2.17%
|
23.05
|
23.90
|
22.60
|
23.50
|
23.40
|
23.50
|
1,054,400
|
|
|
9/12/2023
|
+0.90 / +4.07%
|
22.10
|
23.00
|
21.90
|
23.00
|
22.33
|
23.00
|
1,714,700
|
|
|
9/11/2023
|
-0.80 / -3.49%
|
23.05
|
23.25
|
22.10
|
22.10
|
22.72
|
22.10
|
884,000
|
|
|
9/8/2023
|
0.00 / 0.00%
|
22.95
|
23.30
|
22.60
|
22.90
|
22.91
|
22.90
|
526,100
|
|
|
9/7/2023
|
+1.10 / +5.05%
|
22.00
|
22.90
|
22.00
|
22.90
|
22.49
|
22.90
|
2,024,000
|
|
|
9/6/2023
|
+0.10 / +0.46%
|
21.50
|
22.00
|
21.25
|
21.80
|
21.50
|
21.80
|
801,100
|
|
|
9/5/2023
|
+0.20 / +0.93%
|
21.85
|
22.10
|
21.30
|
21.70
|
21.68
|
21.70
|
450,800
|
|
|
8/31/2023
|
-0.30 / -1.38%
|
22.10
|
22.20
|
21.20
|
21.50
|
21.74
|
21.50
|
387,900
|
|
|
8/30/2023
|
+0.55 / +2.59%
|
21.45
|
22.15
|
21.25
|
21.80
|
21.89
|
21.80
|
926,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|