|
|
Closing price on 12/11/2019
|
|
| Open |
20.80 |
| High |
20.80 |
| Low |
20.05 |
| Volume |
688,620 |
| Split-adjusted Price |
16.63 |
|
|
NBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2019
|
-0.55 / -2.67%
|
20.80
|
20.80
|
20.05
|
20.05
|
20.30
|
16.63
|
688,620
|
|
|
12/10/2019
|
-0.05 / -0.24%
|
20.60
|
20.60
|
20.50
|
20.60
|
20.58
|
17.09
|
400
|
|
|
12/9/2019
|
0.00 / 0.00%
|
20.30
|
20.65
|
20.30
|
20.65
|
20.62
|
17.13
|
1,685,180
|
|
|
12/6/2019
|
+0.40 / +1.98%
|
20.25
|
20.65
|
20.25
|
20.65
|
20.45
|
17.13
|
293,220
|
|
|
12/5/2019
|
-0.10 / -0.49%
|
20.70
|
20.70
|
20.15
|
20.25
|
20.18
|
16.80
|
17,790
|
|
|
12/4/2019
|
-0.35 / -1.69%
|
20.20
|
20.75
|
20.20
|
20.35
|
20.50
|
16.88
|
1,853,900
|
|
|
12/3/2019
|
0.00 / 0.00%
|
20.50
|
20.75
|
20.50
|
20.70
|
20.53
|
17.17
|
308,380
|
|
|
12/2/2019
|
-0.05 / -0.24%
|
20.55
|
20.70
|
20.40
|
20.70
|
20.56
|
17.17
|
30,400
|
|
|
11/29/2019
|
+0.25 / +1.22%
|
20.15
|
20.75
|
20.00
|
20.75
|
20.14
|
17.22
|
1,563,850
|
|
|
11/28/2019
|
-0.05 / -0.24%
|
20.60
|
21.00
|
20.50
|
20.50
|
20.56
|
17.01
|
158,020
|
|
|
11/27/2019
|
-0.05 / -0.24%
|
20.50
|
20.80
|
20.50
|
20.55
|
20.59
|
17.05
|
3,890
|
|
|
11/26/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.50
|
20.60
|
20.58
|
17.09
|
750,790
|
|
|
11/25/2019
|
+0.10 / +0.49%
|
20.70
|
20.70
|
19.70
|
20.60
|
20.19
|
17.09
|
7,280
|
|
|
11/22/2019
|
-0.30 / -1.44%
|
21.10
|
21.10
|
20.50
|
20.50
|
20.69
|
17.01
|
17,400
|
|
|
11/21/2019
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.60
|
20.80
|
20.98
|
17.26
|
601,430
|
|
|
11/20/2019
|
-0.10 / -0.48%
|
20.60
|
20.80
|
20.40
|
20.80
|
20.59
|
17.26
|
3,400
|
|
|
11/19/2019
|
0.00 / 0.00%
|
20.80
|
21.15
|
20.65
|
20.90
|
20.68
|
17.34
|
105,320
|
|
|
11/18/2019
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.85
|
20.90
|
20.99
|
17.34
|
601,620
|
|
|
11/15/2019
|
-0.40 / -1.87%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.13
|
17.42
|
521,420
|
|
|
11/14/2019
|
+0.30 / +1.42%
|
21.00
|
21.40
|
20.80
|
21.40
|
21.00
|
17.75
|
13,810
|
|
|
11/13/2019
|
-0.50 / -2.31%
|
21.20
|
21.55
|
21.05
|
21.10
|
21.23
|
17.51
|
4,040
|
|
|
11/12/2019
|
+0.55 / +2.61%
|
21.60
|
21.60
|
21.05
|
21.60
|
21.19
|
17.92
|
45,860
|
|
|
11/11/2019
|
-0.55 / -2.55%
|
21.60
|
21.65
|
21.05
|
21.05
|
21.24
|
17.46
|
41,290
|
|
|
11/8/2019
|
+0.30 / +1.41%
|
21.30
|
21.60
|
21.30
|
21.60
|
21.57
|
17.92
|
603,940
|
|
|
11/7/2019
|
-0.40 / -1.84%
|
22.00
|
22.00
|
21.30
|
21.30
|
21.47
|
17.67
|
10,850
|
|
|
11/6/2019
|
+0.70 / +3.33%
|
21.00
|
22.40
|
21.00
|
21.70
|
22.06
|
18.00
|
459,150
|
|
|
11/5/2019
|
-0.50 / -2.33%
|
21.10
|
21.45
|
21.00
|
21.00
|
21.07
|
17.42
|
5,980
|
|
|
11/4/2019
|
+0.80 / +3.86%
|
20.70
|
21.60
|
20.70
|
21.50
|
21.20
|
17.84
|
98,400
|
|
|
11/1/2019
|
+0.15 / +0.73%
|
20.95
|
21.00
|
20.55
|
20.70
|
20.76
|
17.17
|
1,857,310
|
|
|
10/31/2019
|
-0.20 / -0.96%
|
20.55
|
21.00
|
20.50
|
20.55
|
20.54
|
17.05
|
125,830
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
856,800
|
6.30
|
-1.56%
|
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|