|
|
Closing price on 5/13/2025
|
|
| Open |
23.40 |
| High |
23.50 |
| Low |
22.90 |
| Volume |
30,300 |
| Split-adjusted Price |
22.95 |
There is no data on 5/14/2025. Display data on 5/13/2025 instead.
|
|
NBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2025
|
-0.45 / -1.92%
|
23.40
|
23.50
|
22.90
|
22.95
|
22.97
|
22.95
|
30,300
|
|
|
5/12/2025
|
-0.40 / -1.68%
|
24.00
|
24.00
|
23.30
|
23.40
|
23.37
|
23.40
|
3,114,200
|
|
|
5/9/2025
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.10
|
23.80
|
23.77
|
23.80
|
6,972,200
|
|
|
5/8/2025
|
+0.75 / +3.25%
|
23.05
|
23.95
|
22.65
|
23.80
|
23.44
|
23.80
|
69,800
|
|
|
5/7/2025
|
+0.35 / +1.54%
|
22.00
|
23.05
|
22.00
|
23.05
|
22.88
|
23.05
|
65,200
|
|
|
5/6/2025
|
+0.40 / +1.79%
|
21.95
|
22.70
|
21.75
|
22.70
|
22.34
|
22.70
|
52,800
|
|
|
5/5/2025
|
+0.35 / +1.59%
|
21.95
|
22.50
|
21.65
|
22.30
|
22.01
|
22.30
|
37,200
|
|
|
4/29/2025
|
+0.25 / +1.15%
|
22.20
|
22.20
|
21.35
|
21.95
|
21.78
|
21.95
|
18,600
|
|
|
4/28/2025
|
-0.60 / -2.69%
|
21.70
|
22.20
|
21.70
|
21.70
|
21.75
|
21.70
|
15,100
|
|
|
4/25/2025
|
+1.35 / +6.44%
|
20.95
|
22.40
|
20.95
|
22.30
|
22.15
|
22.30
|
206,300
|
|
|
4/24/2025
|
0.00 / 0.00%
|
20.55
|
21.00
|
20.55
|
20.95
|
20.90
|
20.95
|
28,100
|
|
|
4/23/2025
|
+0.05 / +0.24%
|
21.00
|
21.00
|
20.55
|
20.95
|
20.91
|
20.95
|
13,700
|
|
|
4/22/2025
|
-0.20 / -0.95%
|
20.75
|
21.00
|
19.65
|
20.90
|
20.45
|
20.90
|
63,100
|
|
|
4/21/2025
|
0.00 / 0.00%
|
20.65
|
21.10
|
20.65
|
21.10
|
20.97
|
21.10
|
6,661,200
|
|
|
4/18/2025
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.65
|
21.10
|
20.96
|
21.10
|
31,300
|
|
|
4/17/2025
|
0.00 / 0.00%
|
20.50
|
21.10
|
20.25
|
21.10
|
20.79
|
21.10
|
39,800
|
|
|
4/16/2025
|
0.00 / 0.00%
|
21.60
|
21.85
|
20.25
|
21.10
|
20.87
|
21.10
|
69,400
|
|
|
4/15/2025
|
+0.05 / +0.24%
|
20.90
|
21.10
|
20.05
|
21.10
|
20.69
|
21.10
|
65,800
|
|
|
4/14/2025
|
-1.15 / -5.18%
|
21.75
|
22.20
|
21.00
|
21.05
|
21.21
|
21.05
|
66,400
|
|
|
4/11/2025
|
-0.05 / -0.22%
|
21.85
|
22.40
|
21.75
|
22.20
|
21.99
|
22.20
|
14,000
|
|
|
4/10/2025
|
+0.75 / +3.49%
|
22.00
|
22.85
|
21.80
|
22.25
|
22.28
|
22.25
|
201,200
|
|
|
4/9/2025
|
+1.10 / +5.39%
|
19.00
|
21.50
|
19.00
|
21.50
|
20.57
|
21.50
|
347,300
|
|
|
4/8/2025
|
-1.50 / -6.85%
|
20.70
|
21.90
|
20.40
|
20.40
|
20.71
|
20.40
|
135,300
|
|
|
4/4/2025
|
-0.20 / -0.90%
|
20.65
|
22.00
|
20.60
|
21.90
|
20.88
|
21.90
|
148,800
|
|
|
4/3/2025
|
-0.10 / -0.45%
|
21.35
|
22.30
|
20.65
|
22.10
|
20.86
|
22.10
|
10,148,900
|
|
|
4/2/2025
|
+0.15 / +0.68%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.28
|
22.20
|
3,273,600
|
|
|
4/1/2025
|
+0.65 / +3.04%
|
21.45
|
22.20
|
21.45
|
22.05
|
21.98
|
22.05
|
11,200
|
|
|
3/31/2025
|
-0.80 / -3.60%
|
22.20
|
22.30
|
21.10
|
21.40
|
22.05
|
21.40
|
8,200
|
|
|
3/28/2025
|
+0.30 / +1.37%
|
22.40
|
22.40
|
21.60
|
22.20
|
22.17
|
22.20
|
4,300
|
|
|
3/27/2025
|
+0.15 / +0.69%
|
21.75
|
22.35
|
20.60
|
21.90
|
21.67
|
21.90
|
12,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,426,400
|
8.50
|
1.19%
|
|
|
|
AGG
|
547,300
|
15.90
|
2.91%
|
|
|
|
API
|
156,200
|
6.60
|
10.00%
|
|
|
|
ASM
|
1,384,200
|
7.15
|
4.38%
|
|
|
|
BCR
|
7,056,600
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
8,500
|
14.00
|
-2.10%
|
|
|
|
C21
|
0
|
14.10
|
0.00%
|
|
|
|
CCI
|
2,500
|
20.75
|
-4.82%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|