|
Closing price on 11/29/2021
|
|
Open |
40.10 |
High |
43.60 |
Low |
40.10 |
Volume |
707,600 |
Split-adjusted Price |
42.00 |
|
|
NBB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2021
|
0.00 / 0.00%
|
40.10
|
43.60
|
40.10
|
42.00
|
41.55
|
42.00
|
707,600
|
|
11/26/2021
|
-1.80 / -4.11%
|
43.90
|
44.80
|
42.00
|
42.00
|
43.05
|
42.00
|
1,109,700
|
|
11/25/2021
|
+2.85 / +6.96%
|
40.95
|
43.80
|
39.50
|
43.80
|
42.39
|
43.80
|
1,257,100
|
|
11/24/2021
|
-1.05 / -2.50%
|
42.00
|
43.00
|
40.85
|
40.95
|
41.55
|
40.95
|
1,075,700
|
|
11/23/2021
|
+0.05 / +0.12%
|
39.20
|
42.00
|
39.10
|
42.00
|
40.47
|
42.00
|
1,147,500
|
|
11/22/2021
|
-3.15 / -6.98%
|
43.30
|
45.00
|
41.95
|
41.95
|
42.69
|
41.95
|
1,360,800
|
|
11/19/2021
|
-1.60 / -3.43%
|
47.00
|
47.00
|
44.40
|
45.10
|
45.71
|
45.10
|
2,629,200
|
|
11/18/2021
|
-0.30 / -0.64%
|
47.00
|
48.50
|
45.25
|
46.70
|
46.32
|
46.70
|
3,029,300
|
|
11/17/2021
|
+1.30 / +2.84%
|
46.00
|
47.90
|
44.80
|
47.00
|
46.08
|
47.00
|
1,798,300
|
|
11/16/2021
|
+2.90 / +6.78%
|
45.30
|
45.75
|
43.60
|
45.70
|
45.31
|
45.70
|
2,836,600
|
|
11/15/2021
|
+2.80 / +7.00%
|
41.00
|
42.80
|
40.95
|
42.80
|
42.32
|
42.80
|
2,846,300
|
|
11/12/2021
|
-2.90 / -6.76%
|
43.00
|
44.50
|
40.00
|
40.00
|
41.77
|
40.00
|
2,524,300
|
|
11/11/2021
|
-1.10 / -2.50%
|
44.00
|
45.30
|
42.90
|
42.90
|
43.37
|
42.90
|
2,613,300
|
|
11/10/2021
|
-0.70 / -1.57%
|
44.70
|
45.40
|
43.70
|
44.00
|
44.27
|
44.00
|
1,538,600
|
|
11/9/2021
|
-0.30 / -0.67%
|
45.50
|
47.00
|
44.40
|
44.70
|
44.93
|
44.70
|
1,187,500
|
|
11/8/2021
|
+0.35 / +0.78%
|
43.00
|
47.75
|
43.00
|
45.00
|
45.62
|
45.00
|
1,569,200
|
|
11/5/2021
|
-3.35 / -6.98%
|
47.85
|
47.90
|
44.65
|
44.65
|
45.67
|
44.65
|
2,791,700
|
|
11/4/2021
|
-0.20 / -0.41%
|
44.85
|
48.30
|
44.85
|
48.00
|
46.07
|
48.00
|
1,762,500
|
|
11/3/2021
|
-3.60 / -6.95%
|
52.50
|
53.60
|
48.20
|
48.20
|
50.05
|
48.20
|
2,443,900
|
|
11/2/2021
|
+3.40 / +7.02%
|
43.00
|
55.00
|
42.00
|
51.80
|
46.99
|
51.80
|
2,620,900
|
|
11/1/2021
|
+3.15 / +6.96%
|
45.25
|
48.40
|
45.25
|
48.40
|
48.02
|
48.40
|
1,426,800
|
|
10/29/2021
|
+2.95 / +6.97%
|
45.20
|
45.25
|
43.00
|
45.25
|
44.75
|
45.25
|
1,982,500
|
|
10/28/2021
|
+2.75 / +6.95%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
326,400
|
|
10/27/2021
|
+2.55 / +6.89%
|
37.50
|
39.55
|
37.40
|
39.55
|
38.53
|
39.55
|
2,956,900
|
|
10/26/2021
|
-1.30 / -3.39%
|
37.00
|
38.30
|
36.90
|
37.00
|
37.01
|
37.00
|
3,719,900
|
|
10/25/2021
|
-1.30 / -3.28%
|
38.60
|
38.80
|
37.00
|
38.30
|
38.05
|
38.30
|
525,900
|
|
10/22/2021
|
-2.95 / -6.93%
|
41.00
|
41.70
|
39.60
|
39.60
|
40.60
|
39.60
|
1,471,800
|
|
10/21/2021
|
+2.75 / +6.91%
|
39.90
|
42.55
|
39.80
|
42.55
|
41.68
|
42.55
|
773,100
|
|
10/20/2021
|
+2.35 / +6.28%
|
38.20
|
39.80
|
38.00
|
39.80
|
38.98
|
39.80
|
684,500
|
|
10/19/2021
|
+0.40 / +1.08%
|
36.90
|
37.80
|
35.25
|
37.45
|
35.92
|
37.45
|
1,521,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|