|
|
Closing price on 3/21/2025
|
|
| Open |
22.00 |
| High |
22.10 |
| Low |
21.70 |
| Volume |
2,300 |
| Split-adjusted Price |
22.00 |
|
|
NBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2025
|
-0.05 / -0.23%
|
22.00
|
22.10
|
21.70
|
22.00
|
21.91
|
22.00
|
2,300
|
|
|
3/20/2025
|
-0.25 / -1.12%
|
22.10
|
22.50
|
22.00
|
22.05
|
22.17
|
22.05
|
8,100
|
|
|
3/19/2025
|
-0.25 / -1.11%
|
22.55
|
23.00
|
22.30
|
22.30
|
22.65
|
22.30
|
16,900
|
|
|
3/18/2025
|
-0.40 / -1.74%
|
22.95
|
22.95
|
22.05
|
22.55
|
22.25
|
22.55
|
18,200
|
|
|
3/17/2025
|
+1.20 / +5.52%
|
21.90
|
23.00
|
21.90
|
22.95
|
22.47
|
22.95
|
102,800
|
|
|
3/14/2025
|
+0.15 / +0.69%
|
21.50
|
21.75
|
21.50
|
21.75
|
21.67
|
21.75
|
2,400
|
|
|
3/13/2025
|
-0.35 / -1.59%
|
21.95
|
22.20
|
21.60
|
21.60
|
21.75
|
21.60
|
7,200
|
|
|
3/12/2025
|
+0.05 / +0.23%
|
22.40
|
22.40
|
21.80
|
21.95
|
21.97
|
21.95
|
11,900
|
|
|
3/11/2025
|
-0.10 / -0.45%
|
21.95
|
21.95
|
21.90
|
21.90
|
21.93
|
21.90
|
4,000
|
|
|
3/10/2025
|
+0.05 / +0.23%
|
21.90
|
22.40
|
21.80
|
22.00
|
21.91
|
22.00
|
647,800
|
|
|
3/7/2025
|
-0.35 / -1.57%
|
22.40
|
22.40
|
21.90
|
21.95
|
22.00
|
21.95
|
10,400
|
|
|
3/6/2025
|
+0.50 / +2.29%
|
22.45
|
22.45
|
21.80
|
22.30
|
21.92
|
22.30
|
5,300
|
|
|
3/5/2025
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.89
|
21.80
|
8,200
|
|
|
3/4/2025
|
+0.10 / +0.46%
|
22.20
|
22.50
|
21.80
|
22.00
|
22.31
|
22.00
|
2,284,861
|
|
|
3/3/2025
|
-0.10 / -0.45%
|
22.00
|
22.50
|
21.90
|
21.90
|
22.00
|
21.90
|
24,800
|
|
|
2/28/2025
|
+0.10 / +0.46%
|
21.70
|
22.80
|
21.60
|
22.00
|
22.46
|
22.00
|
102,700
|
|
|
2/27/2025
|
+0.20 / +0.92%
|
21.55
|
21.95
|
21.50
|
21.90
|
21.74
|
21.90
|
33,200
|
|
|
2/26/2025
|
-0.50 / -2.25%
|
21.80
|
22.10
|
21.70
|
21.70
|
21.75
|
21.70
|
27,100
|
|
|
2/25/2025
|
0.00 / 0.00%
|
22.20
|
22.30
|
21.75
|
22.20
|
22.14
|
22.20
|
15,300
|
|
|
2/24/2025
|
+0.05 / +0.23%
|
22.10
|
22.20
|
21.75
|
22.20
|
22.12
|
22.20
|
7,900
|
|
|
2/21/2025
|
0.00 / 0.00%
|
22.15
|
22.15
|
21.95
|
22.15
|
22.09
|
22.15
|
3,300
|
|
|
2/20/2025
|
+0.30 / +1.37%
|
21.85
|
22.15
|
21.85
|
22.15
|
21.98
|
22.15
|
39,800
|
|
|
2/19/2025
|
+0.05 / +0.23%
|
22.00
|
22.05
|
21.80
|
21.85
|
21.83
|
21.85
|
117,400
|
|
|
2/18/2025
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.65
|
21.80
|
21.90
|
21.80
|
17,900
|
|
|
2/17/2025
|
0.00 / 0.00%
|
21.30
|
21.80
|
21.30
|
21.70
|
21.68
|
21.70
|
21,800
|
|
|
2/14/2025
|
-0.20 / -0.91%
|
21.70
|
21.75
|
21.30
|
21.70
|
21.48
|
21.70
|
13,700
|
|
|
2/13/2025
|
+0.25 / +1.15%
|
21.65
|
21.90
|
21.30
|
21.90
|
21.44
|
21.90
|
10,400
|
|
|
2/12/2025
|
+0.15 / +0.70%
|
21.50
|
22.00
|
21.40
|
21.65
|
21.65
|
21.65
|
31,100
|
|
|
2/11/2025
|
-0.30 / -1.38%
|
21.80
|
21.95
|
21.35
|
21.50
|
21.54
|
21.50
|
8,100
|
|
|
2/10/2025
|
-0.35 / -1.58%
|
21.25
|
22.20
|
21.25
|
21.80
|
21.55
|
21.80
|
9,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
904,200
|
6.70
|
-5.63%
|
|
|
|
AGG
|
816,800
|
15.35
|
-6.97%
|
|
|
|
API
|
1,085,100
|
6.30
|
-8.70%
|
|
|
|
ASM
|
1,307,700
|
7.31
|
-7.00%
|
|
|
|
BCR
|
5,818,000
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
2,000
|
11.00
|
-3.51%
|
|
|
|
C21
|
500
|
16.00
|
-9.60%
|
|
|
|
CCI
|
1,400
|
19.55
|
-6.90%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|