|
|
Closing price on 10/28/2020
|
|
| Open |
23.40 |
| High |
23.95 |
| Low |
23.40 |
| Volume |
527,150 |
| Split-adjusted Price |
22.55 |
|
|
NBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2020
|
-0.10 / -0.42%
|
23.40
|
23.95
|
23.40
|
23.70
|
23.73
|
22.55
|
527,150
|
|
|
10/27/2020
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.80
|
23.80
|
23.82
|
22.65
|
154,850
|
|
|
10/26/2020
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.80
|
23.90
|
23.86
|
22.74
|
382,770
|
|
|
10/23/2020
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.60
|
23.80
|
23.79
|
22.65
|
146,900
|
|
|
10/22/2020
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.00
|
23.60
|
23.45
|
22.46
|
140,030
|
|
|
10/21/2020
|
-0.20 / -0.84%
|
23.00
|
23.80
|
23.00
|
23.60
|
23.68
|
22.46
|
129,560
|
|
|
10/20/2020
|
+0.10 / +0.42%
|
23.70
|
23.80
|
22.50
|
23.80
|
23.74
|
22.65
|
276,120
|
|
|
10/19/2020
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.35
|
23.70
|
23.73
|
22.55
|
297,400
|
|
|
10/16/2020
|
+0.20 / +0.85%
|
23.40
|
23.85
|
23.30
|
23.70
|
23.62
|
22.55
|
1,072,740
|
|
|
10/15/2020
|
-0.50 / -2.08%
|
22.50
|
23.95
|
22.50
|
23.50
|
23.66
|
22.36
|
189,310
|
|
|
10/14/2020
|
+0.70 / +3.00%
|
22.50
|
24.00
|
22.50
|
24.00
|
23.30
|
22.84
|
120,270
|
|
|
10/13/2020
|
+0.35 / +1.53%
|
22.95
|
23.30
|
22.70
|
23.30
|
22.98
|
22.17
|
211,260
|
|
|
10/12/2020
|
+0.50 / +2.23%
|
22.45
|
23.00
|
22.45
|
22.95
|
22.83
|
21.84
|
195,300
|
|
|
10/9/2020
|
+0.45 / +2.05%
|
21.15
|
22.45
|
21.15
|
22.45
|
22.00
|
21.36
|
954,040
|
|
|
10/8/2020
|
+0.40 / +1.85%
|
22.60
|
22.70
|
22.00
|
22.00
|
22.08
|
20.94
|
760,180
|
|
|
10/7/2020
|
+0.50 / +2.37%
|
21.90
|
22.30
|
21.50
|
21.60
|
22.03
|
20.56
|
563,300
|
|
|
10/6/2020
|
+0.05 / +0.24%
|
22.00
|
22.00
|
21.05
|
21.10
|
21.55
|
20.08
|
115,200
|
|
|
10/5/2020
|
+1.35 / +6.85%
|
19.75
|
21.05
|
19.75
|
21.05
|
20.51
|
20.03
|
260,400
|
|
|
10/2/2020
|
+0.20 / +1.03%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.55
|
18.75
|
100,430
|
|
|
10/1/2020
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.50
|
19.50
|
19.59
|
18.56
|
228,590
|
|
|
9/30/2020
|
-0.20 / -1.01%
|
18.50
|
19.80
|
18.50
|
19.60
|
19.55
|
18.65
|
20,360
|
|
|
9/29/2020
|
-0.05 / -0.25%
|
19.85
|
19.85
|
19.40
|
19.80
|
19.81
|
18.84
|
35,250
|
|
|
9/28/2020
|
-0.10 / -0.50%
|
19.95
|
19.95
|
19.30
|
19.85
|
19.53
|
18.89
|
131,700
|
|
|
9/25/2020
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
19.95
|
19.90
|
18.99
|
75,760
|
|
|
9/24/2020
|
+0.05 / +0.25%
|
19.90
|
19.95
|
19.65
|
19.95
|
19.85
|
18.99
|
55,660
|
|
|
9/23/2020
|
+0.30 / +1.53%
|
19.60
|
19.90
|
19.60
|
19.90
|
19.69
|
18.94
|
23,870
|
|
|
9/22/2020
|
-0.10 / -0.51%
|
19.95
|
19.95
|
19.05
|
19.60
|
19.63
|
18.65
|
39,080
|
|
|
9/21/2020
|
-0.30 / -1.50%
|
19.80
|
20.50
|
19.00
|
19.70
|
19.86
|
18.75
|
212,500
|
|
|
9/18/2020
|
+0.20 / +1.01%
|
20.00
|
20.40
|
19.70
|
20.00
|
19.89
|
19.03
|
84,670
|
|
|
9/17/2020
|
+0.05 / +0.25%
|
19.70
|
20.50
|
19.70
|
19.80
|
19.80
|
18.84
|
1,048,510
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|