Closing price on 5/27/2019
|
|
Open |
21.50 |
High |
21.80 |
Low |
21.00 |
Volume |
221,500 |
Split-adjusted Price |
18.09 |
|
|
NBB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2019
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.00
|
21.80
|
21.65
|
18.09
|
221,500
|
|
5/24/2019
|
-0.05 / -0.23%
|
21.05
|
21.55
|
21.00
|
21.50
|
21.19
|
17.84
|
76,750
|
|
5/23/2019
|
+0.15 / +0.70%
|
20.80
|
21.55
|
20.80
|
21.55
|
21.41
|
17.88
|
233,540
|
|
5/22/2019
|
+0.35 / +1.66%
|
21.40
|
21.50
|
20.85
|
21.40
|
21.24
|
17.75
|
244,320
|
|
5/21/2019
|
+0.35 / +1.69%
|
21.35
|
21.90
|
20.75
|
21.05
|
21.46
|
17.46
|
3,141,125
|
|
5/20/2019
|
+0.75 / +3.76%
|
19.90
|
21.30
|
19.90
|
20.70
|
20.81
|
17.17
|
3,375,210
|
|
5/17/2019
|
+0.75 / +3.91%
|
19.60
|
19.95
|
19.50
|
19.95
|
19.67
|
16.55
|
1,120,240
|
|
5/16/2019
|
-0.35 / -1.79%
|
19.80
|
19.80
|
19.20
|
19.20
|
19.37
|
15.93
|
259,320
|
|
5/15/2019
|
+0.25 / +1.30%
|
19.05
|
20.00
|
19.05
|
19.55
|
19.53
|
16.22
|
942,580
|
|
5/14/2019
|
+0.60 / +3.21%
|
18.70
|
19.30
|
18.70
|
19.30
|
19.06
|
16.01
|
834,420
|
|
5/13/2019
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.55
|
18.70
|
18.63
|
15.51
|
204,000
|
|
5/10/2019
|
-0.05 / -0.27%
|
18.70
|
18.70
|
18.55
|
18.60
|
18.62
|
15.43
|
23,410
|
|
5/9/2019
|
-0.35 / -1.84%
|
18.95
|
18.95
|
18.65
|
18.65
|
18.73
|
15.47
|
487,130
|
|
5/8/2019
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.95
|
19.00
|
19.00
|
15.76
|
115,050
|
|
5/7/2019
|
+0.15 / +0.80%
|
18.60
|
19.00
|
18.60
|
19.00
|
18.99
|
15.76
|
150,550
|
|
5/6/2019
|
-0.15 / -0.79%
|
18.95
|
18.95
|
18.70
|
18.85
|
18.85
|
15.64
|
156,430
|
|
5/3/2019
|
+0.15 / +0.80%
|
18.80
|
19.20
|
18.80
|
19.00
|
19.01
|
15.76
|
338,280
|
|
5/2/2019
|
+0.25 / +1.34%
|
18.80
|
18.90
|
18.40
|
18.85
|
18.69
|
15.64
|
306,350
|
|
4/26/2019
|
+0.10 / +0.54%
|
18.40
|
18.65
|
18.30
|
18.60
|
18.46
|
15.43
|
47,030
|
|
4/25/2019
|
0.00 / 0.00%
|
18.75
|
18.75
|
18.40
|
18.50
|
18.47
|
15.35
|
43,420
|
|
4/24/2019
|
+0.05 / +0.27%
|
18.50
|
19.00
|
18.25
|
18.50
|
18.55
|
15.35
|
1,388,520
|
|
4/23/2019
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.40
|
18.45
|
18.53
|
15.31
|
174,340
|
|
4/22/2019
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.45
|
18.45
|
18.73
|
15.31
|
711,660
|
|
4/19/2019
|
+0.35 / +1.90%
|
18.40
|
18.80
|
18.40
|
18.75
|
18.62
|
15.56
|
252,340
|
|
4/18/2019
|
+0.15 / +0.82%
|
18.40
|
18.55
|
18.05
|
18.40
|
18.41
|
15.27
|
162,210
|
|
4/17/2019
|
-0.05 / -0.27%
|
18.40
|
18.60
|
18.20
|
18.25
|
18.33
|
15.14
|
138,590
|
|
4/16/2019
|
+0.80 / +4.57%
|
17.70
|
18.35
|
17.70
|
18.30
|
18.07
|
15.18
|
220,240
|
|
4/12/2019
|
-0.80 / -4.37%
|
18.45
|
18.50
|
17.50
|
17.50
|
18.36
|
14.52
|
1,133,770
|
|
4/11/2019
|
-0.30 / -1.61%
|
18.60
|
18.70
|
18.30
|
18.30
|
18.65
|
15.18
|
1,200,950
|
|
4/10/2019
|
-0.20 / -1.06%
|
18.65
|
18.80
|
18.60
|
18.60
|
18.75
|
15.43
|
922,110
|
|
|