|
|
Closing price on 7/4/2025
|
|
| Open |
21.50 |
| High |
21.80 |
| Low |
21.00 |
| Volume |
19,100 |
| Split-adjusted Price |
21.80 |
There is no data on 7/5/2025. Display data on 7/4/2025 instead.
|
|
NBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2025
|
-0.05 / -0.23%
|
22.05
|
22.05
|
21.50
|
22.00
|
21.78
|
22.00
|
13,800
|
|
|
6/12/2025
|
+0.05 / +0.23%
|
22.40
|
22.40
|
22.00
|
22.05
|
22.12
|
22.05
|
5,300
|
|
|
6/11/2025
|
-0.10 / -0.45%
|
22.10
|
22.55
|
22.00
|
22.00
|
22.07
|
22.00
|
13,400
|
|
|
6/10/2025
|
-0.10 / -0.45%
|
22.05
|
22.15
|
22.05
|
22.10
|
22.11
|
22.10
|
2,600
|
|
|
6/9/2025
|
-0.40 / -1.77%
|
22.50
|
22.50
|
22.10
|
22.20
|
22.32
|
22.20
|
819,100
|
|
|
6/6/2025
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
4,200
|
|
|
6/5/2025
|
-0.20 / -0.88%
|
23.10
|
23.10
|
22.60
|
22.60
|
22.93
|
22.60
|
18,200
|
|
|
6/4/2025
|
0.00 / 0.00%
|
22.65
|
23.05
|
22.65
|
22.80
|
22.85
|
22.80
|
18,900
|
|
|
6/3/2025
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.60
|
22.80
|
22.75
|
22.80
|
16,700
|
|
|
6/2/2025
|
+0.35 / +1.56%
|
23.00
|
23.50
|
22.65
|
22.80
|
23.13
|
22.80
|
3,339,400
|
|
|
5/30/2025
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.45
|
22.45
|
22.53
|
22.45
|
174,100
|
|
|
5/29/2025
|
-0.35 / -1.53%
|
22.95
|
23.10
|
22.00
|
22.55
|
22.59
|
22.55
|
20,100
|
|
|
5/28/2025
|
-0.05 / -0.22%
|
23.20
|
23.40
|
22.90
|
22.90
|
23.06
|
22.90
|
488,400
|
|
|
5/27/2025
|
+0.20 / +0.88%
|
22.65
|
23.30
|
22.65
|
22.95
|
22.97
|
22.95
|
43,700
|
|
|
5/26/2025
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.40
|
22.75
|
22.65
|
22.75
|
28,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
605,900
|
6.50
|
0.00%
|
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|