|
Closing price on 7/25/2025
|
|
Open |
23.00 |
High |
23.00 |
Low |
22.40 |
Volume |
44,400 |
Split-adjusted Price |
23.00 |
|
|
NBB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2025
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.40
|
23.00
|
22.68
|
23.00
|
44,400
|
|
7/24/2025
|
-0.05 / -0.22%
|
22.60
|
23.05
|
22.60
|
23.05
|
22.94
|
23.05
|
25,100
|
|
7/23/2025
|
0.00 / 0.00%
|
22.80
|
23.20
|
22.40
|
23.10
|
22.85
|
23.10
|
41,900
|
|
7/22/2025
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.40
|
23.10
|
22.71
|
23.10
|
48,100
|
|
7/21/2025
|
-0.15 / -0.65%
|
23.15
|
23.15
|
22.60
|
23.00
|
22.78
|
23.00
|
80,100
|
|
7/18/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.85
|
23.15
|
23.17
|
23.15
|
51,700
|
|
7/17/2025
|
-0.05 / -0.22%
|
23.50
|
23.50
|
22.70
|
23.15
|
23.23
|
23.15
|
61,800
|
|
7/16/2025
|
+1.30 / +5.94%
|
22.20
|
23.40
|
21.90
|
23.20
|
22.75
|
23.20
|
197,500
|
|
7/15/2025
|
-0.05 / -0.23%
|
22.00
|
22.30
|
21.70
|
21.90
|
22.00
|
21.90
|
67,000
|
|
7/14/2025
|
+0.05 / +0.23%
|
21.55
|
22.00
|
21.55
|
21.95
|
21.68
|
21.95
|
16,500
|
|
7/11/2025
|
-0.05 / -0.23%
|
21.60
|
22.00
|
21.50
|
21.90
|
21.69
|
21.90
|
16,000
|
|
7/10/2025
|
-0.35 / -1.57%
|
22.00
|
22.30
|
21.95
|
21.95
|
22.06
|
21.95
|
27,100
|
|
7/9/2025
|
+0.40 / +1.83%
|
21.90
|
22.30
|
21.90
|
22.30
|
22.06
|
22.30
|
25,500
|
|
7/8/2025
|
+0.05 / +0.23%
|
21.85
|
22.50
|
21.55
|
21.90
|
22.04
|
21.90
|
38,400
|
|
7/7/2025
|
+0.05 / +0.23%
|
21.80
|
22.50
|
21.80
|
21.85
|
21.92
|
21.85
|
17,900
|
|
7/4/2025
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.00
|
21.80
|
21.40
|
21.80
|
19,100
|
|
7/3/2025
|
-0.25 / -1.15%
|
21.75
|
21.75
|
21.50
|
21.50
|
21.55
|
21.50
|
19,100
|
|
7/2/2025
|
+0.25 / +1.16%
|
21.50
|
21.75
|
21.35
|
21.75
|
21.54
|
21.75
|
17,400
|
|
7/1/2025
|
-0.35 / -1.60%
|
21.80
|
21.90
|
21.40
|
21.50
|
21.64
|
21.50
|
34,500
|
|
6/30/2025
|
+0.25 / +1.16%
|
21.60
|
21.85
|
21.20
|
21.85
|
21.45
|
21.85
|
9,300
|
|
6/27/2025
|
-0.20 / -0.92%
|
22.45
|
22.45
|
21.50
|
21.60
|
21.68
|
21.60
|
4,600
|
|
6/26/2025
|
+0.15 / +0.69%
|
21.50
|
22.00
|
21.40
|
21.80
|
21.63
|
21.80
|
25,100
|
|
6/25/2025
|
-0.30 / -1.37%
|
21.55
|
21.65
|
21.55
|
21.65
|
21.58
|
21.65
|
3,700
|
|
6/24/2025
|
+0.05 / +0.23%
|
21.90
|
22.00
|
21.90
|
21.95
|
21.94
|
21.95
|
8,600
|
|
6/23/2025
|
0.00 / 0.00%
|
21.50
|
22.05
|
21.50
|
21.90
|
21.69
|
21.90
|
7,900
|
|
6/20/2025
|
-0.30 / -1.35%
|
22.10
|
22.15
|
21.90
|
21.90
|
21.98
|
21.90
|
4,800
|
|
6/19/2025
|
-0.30 / -1.33%
|
22.60
|
22.70
|
22.20
|
22.20
|
22.22
|
22.20
|
9,700
|
|
6/18/2025
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.30
|
22.50
|
22.42
|
22.50
|
27,800
|
|
6/17/2025
|
+0.20 / +0.90%
|
22.80
|
22.85
|
22.40
|
22.40
|
22.68
|
22.40
|
38,300
|
|
6/16/2025
|
+0.20 / +0.91%
|
21.95
|
22.20
|
21.85
|
22.20
|
22.00
|
22.20
|
22,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
643,700
|
6.80
|
3.03%
|
|
|
AGG
|
729,100
|
17.85
|
0.28%
|
|
|
API
|
1,362,300
|
8.30
|
6.41%
|
|
|
ASM
|
1,181,700
|
8.37
|
0.36%
|
|
|
BCR
|
7,146,600
|
2.30
|
0.00%
|
|
|
BII
|
1,070,900
|
0.90
|
0.00%
|
|
|
BVL
|
75,800
|
20.00
|
13.64%
|
|
|
C21
|
800
|
16.90
|
-2.87%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|