NBCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	29.97	29.97	29.81	29.91	29.91	0.22%	9,447
Aug 12, 2025	29.56	29.84	29.53	29.84	29.84	1.37%	47,415
Aug 11, 2025	29.53	29.58	29.44	29.44	29.44	-0.30%	10,170
Aug 8, 2025	29.41	29.53	29.41	29.53	29.53	0.61%	2,150
Aug 7, 2025	29.52	29.52	29.21	29.35	29.35	0.03%	10,301
Aug 6, 2025	29.22	29.40	29.22	29.34	29.34	0.48%	6,990
Aug 5, 2025	29.34	29.39	29.15	29.20	29.20	-0.61%	55,443
Aug 4, 2025	29.18	29.38	29.18	29.38	29.38	1.52%	27,976
Aug 1, 2025	29.17	29.17	28.82	28.94	28.94	-1.49%	32,394
Jul 31, 2025	29.56	29.60	29.36	29.38	29.38	-0.35%	2,791
Jul 30, 2025	29.51	29.58	29.34	29.48	29.48	-0.27%	17,159
Jul 29, 2025	29.68	29.68	29.52	29.56	29.56	-0.24%	8,885
Jul 28, 2025	29.62	29.63	29.54	29.63	29.63	-	71,283
Jul 25, 2025	29.55	29.63	29.54	29.63	29.63	0.51%	22,216
Jul 24, 2025	29.52	29.68	29.48	29.48	29.48	0.17%	2,321,030
Jul 23, 2025	29.26	29.44	29.23	29.43	29.43	0.68%	5,420
Jul 22, 2025	29.22	29.24	29.13	29.23	29.23	-0.03%	92,549
Jul 21, 2025	29.22	29.32	29.22	29.24	29.24	0.34%	8,873
Jul 18, 2025	29.21	29.21	29.12	29.14	29.14	-0.07%	13,441
Jul 17, 2025	29.00	29.19	29.00	29.16	29.16	0.55%	10,152
Jul 16, 2025	28.99	29.00	28.91	29.00	29.00	0.20%	1,886
Jul 15, 2025	29.13	29.13	28.94	28.94	28.94	-0.29%	16,548
Jul 14, 2025	28.97	29.07	28.96	29.03	29.03	0.13%	5,723
Jul 11, 2025	28.94	28.99	28.91	28.99	28.99	-0.29%	1,316
Jul 10, 2025	29.00	29.09	28.97	29.07	29.07	0.24%	8,917
Jul 9, 2025	28.98	29.04	28.91	29.00	29.00	0.59%	13,505
Jul 8, 2025	28.87	28.89	28.82	28.83	28.83	-0.12%	31,422
Jul 7, 2025	28.97	29.00	28.80	28.87	28.87	-0.69%	14,892
Jul 3, 2025	28.99	29.08	28.98	29.07	29.07	0.80%	6,195
Jul 2, 2025	28.73	28.84	28.73	28.84	28.84	0.46%	11,117
Jul 1, 2025	28.73	28.74	28.63	28.70	28.70	-0.24%	2,962
Jun 30, 2025	28.70	28.77	28.63	28.77	28.77	0.43%	12,291
Jun 27, 2025	28.50	28.65	28.49	28.65	28.65	0.67%	12,211
Jun 26, 2025	28.28	28.46	28.25	28.46	28.46	0.92%	25,397
Jun 25, 2025	28.24	28.24	28.16	28.20	28.20	-0.04%	5,689
Jun 24, 2025	28.04	28.22	28.04	28.21	28.21	1.26%	3,666
Jun 23, 2025	27.55	27.86	27.55	27.86	27.86	0.80%	15,941
Jun 20, 2025	27.79	27.81	27.53	27.64	27.64	-0.08%	11,123
Jun 18, 2025	27.76	27.84	27.64	27.66	27.66	-0.08%	33,196
Jun 17, 2025	27.80	27.82	27.68	27.68	27.68	-0.74%	5,555
Jun 16, 2025	27.86	27.95	27.86	27.89	27.89	0.98%	3,470
Jun 13, 2025	27.66	27.87	27.59	27.62	27.62	-1.16%	7,894
Jun 12, 2025	27.77	27.95	27.77	27.94	27.94	0.50%	13,544
Jun 11, 2025	27.92	27.99	27.78	27.80	27.80	-0.50%	6,712
Jun 10, 2025	27.82	27.94	27.80	27.94	27.94	0.76%	14,702
Jun 9, 2025	27.80	27.84	27.73	27.73	27.73	-0.27%	13,034
Jun 6, 2025	27.81	27.84	27.74	27.81	27.81	1.00%	19,080
Jun 5, 2025	27.65	27.75	27.43	27.53	27.53	-0.30%	19,789
Jun 4, 2025	27.67	27.68	27.61	27.61	27.61	-0.06%	5,666
Jun 3, 2025	27.47	27.66	27.47	27.63	27.63	0.66%	31,930