|
Closing price on 12/27/2021
|
|
Open |
46.00 |
High |
49.50 |
Low |
43.50 |
Volume |
2,096,700 |
Split-adjusted Price |
48.00 |
|
|
NBB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/27/2021
|
+1.50 / +3.23%
|
46.00
|
49.50
|
43.50
|
48.00
|
45.73
|
48.00
|
2,096,700
|
|
12/24/2021
|
-1.70 / -3.53%
|
47.50
|
49.20
|
46.10
|
46.50
|
47.41
|
46.50
|
1,538,400
|
|
12/23/2021
|
-2.60 / -5.12%
|
52.40
|
52.40
|
47.25
|
48.20
|
49.68
|
48.20
|
3,122,400
|
|
12/22/2021
|
+3.30 / +6.95%
|
47.90
|
50.80
|
47.50
|
50.80
|
49.67
|
50.80
|
3,823,800
|
|
12/21/2021
|
+2.50 / +5.56%
|
44.00
|
47.70
|
43.80
|
47.50
|
45.39
|
47.50
|
2,173,500
|
|
12/20/2021
|
+1.20 / +2.74%
|
44.50
|
45.80
|
44.05
|
45.00
|
44.75
|
45.00
|
1,727,600
|
|
12/17/2021
|
+1.65 / +3.91%
|
42.70
|
45.00
|
42.70
|
43.80
|
43.86
|
43.80
|
2,012,400
|
|
12/16/2021
|
+1.35 / +3.31%
|
41.60
|
42.70
|
40.50
|
42.15
|
41.77
|
42.15
|
1,046,700
|
|
12/15/2021
|
-2.10 / -4.90%
|
42.90
|
43.00
|
40.80
|
40.80
|
41.69
|
40.80
|
1,762,000
|
|
12/14/2021
|
+2.80 / +6.98%
|
42.90
|
42.90
|
42.00
|
42.90
|
42.88
|
42.90
|
1,988,100
|
|
12/13/2021
|
+2.60 / +6.93%
|
40.00
|
40.10
|
39.00
|
40.10
|
40.03
|
40.10
|
577,600
|
|
12/10/2021
|
+0.95 / +2.60%
|
36.60
|
38.00
|
36.60
|
37.50
|
37.16
|
37.50
|
681,400
|
|
12/9/2021
|
+0.50 / +1.39%
|
36.20
|
37.20
|
36.00
|
36.55
|
36.56
|
36.55
|
560,800
|
|
12/8/2021
|
-0.95 / -2.57%
|
37.50
|
37.50
|
36.00
|
36.05
|
36.58
|
36.05
|
834,500
|
|
12/7/2021
|
+0.85 / +2.35%
|
37.00
|
37.00
|
35.10
|
37.00
|
36.09
|
37.00
|
948,400
|
|
12/6/2021
|
-2.70 / -6.95%
|
38.85
|
40.00
|
36.15
|
36.15
|
37.09
|
36.15
|
1,476,400
|
|
12/3/2021
|
-2.90 / -6.95%
|
42.00
|
42.00
|
38.85
|
38.85
|
40.35
|
38.85
|
1,474,600
|
|
12/2/2021
|
-0.30 / -0.71%
|
42.10
|
42.70
|
41.75
|
41.75
|
42.12
|
41.75
|
811,900
|
|
12/1/2021
|
-0.85 / -1.98%
|
42.90
|
43.50
|
42.00
|
42.05
|
42.57
|
42.05
|
540,000
|
|
11/30/2021
|
+0.90 / +2.14%
|
42.20
|
43.90
|
41.90
|
42.90
|
42.89
|
42.90
|
1,387,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|