NBCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.72	30.91	30.66	30.74	30.74	-1.47%	12,311
Mar 5, 2026	31.25	31.34	30.92	31.20	31.20	-0.62%	35,194
Mar 4, 2026	31.35	31.44	31.33	31.40	31.40	0.53%	22,221
Mar 3, 2026	30.93	31.28	30.75	31.23	31.23	-0.77%	21,918
Mar 2, 2026	31.19	31.55	31.19	31.47	31.47	-	38,926
Feb 27, 2026	31.29	31.47	31.26	31.47	31.47	-0.44%	27,731
Feb 26, 2026	31.69	31.69	31.40	31.61	31.61	-0.34%	45,575
Feb 25, 2026	31.62	31.72	31.58	31.72	31.72	0.68%	34,828
Feb 24, 2026	31.30	31.51	31.29	31.50	31.50	0.74%	301,397
Feb 23, 2026	31.59	31.61	31.21	31.27	31.27	-1.08%	90,649
Feb 20, 2026	31.36	31.61	31.36	31.61	31.61	0.64%	25,086
Feb 19, 2026	31.32	31.44	31.27	31.41	31.41	-0.13%	126,748
Feb 18, 2026	31.33	31.54	31.31	31.45	31.45	0.54%	76,081
Feb 17, 2026	31.07	31.34	30.94	31.28	31.28	0.42%	115,877
Feb 13, 2026	31.18	31.36	31.08	31.15	31.15	-0.26%	43,492
Feb 12, 2026	31.68	31.76	31.17	31.23	31.23	-0.98%	23,496
Feb 11, 2026	31.55	31.71	31.54	31.54	31.54	-0.60%	16,318
Feb 10, 2026	31.75	31.86	31.73	31.73	31.73	-0.19%	43,311
Feb 9, 2026	31.64	31.88	31.64	31.79	31.79	0.21%	51,023
Feb 6, 2026	31.31	31.73	31.31	31.72	31.72	1.94%	62,439
Feb 5, 2026	31.34	31.42	31.09	31.12	31.12	-1.24%	38,575
Feb 4, 2026	31.70	31.75	31.42	31.51	31.51	-0.43%	21,246
Feb 3, 2026	32.01	32.02	31.49	31.65	31.65	-0.89%	11,763
Feb 2, 2026	31.82	32.03	31.82	31.93	31.93	0.38%	40,784
Jan 30, 2026	31.86	31.89	31.70	31.81	31.81	-0.30%	32,966
Jan 29, 2026	31.57	31.90	31.52	31.90	31.90	-0.33%	28,531
Jan 28, 2026	31.93	32.01	31.93	32.01	32.01	0.03%	12,507
Jan 27, 2026	32.02	32.04	32.00	32.00	32.00	0.29%	3,528
Jan 26, 2026	31.86	31.97	31.86	31.91	31.91	0.47%	40,105
Jan 23, 2026	31.69	31.77	31.68	31.76	31.76	0.08%	42,584
Jan 22, 2026	31.69	31.82	31.69	31.73	31.73	0.38%	7,954
Jan 21, 2026	31.37	31.64	31.33	31.61	31.61	1.08%	457,124
Jan 20, 2026	31.49	31.62	31.26	31.27	31.27	-2.18%	39,012
Jan 16, 2026	32.04	32.04	31.96	31.97	31.97	-0.06%	11,087
Jan 15, 2026	32.06	32.11	31.94	31.99	31.99	0.35%	5,542,193
Jan 14, 2026	31.95	31.95	31.73	31.87	31.87	-0.77%	15,101
Jan 13, 2026	32.22	32.22	31.98	32.12	32.12	-0.40%	17,032
Jan 12, 2026	32.12	32.25	32.10	32.25	32.25	0.20%	6,459
Jan 9, 2026	31.95	32.20	31.95	32.19	32.18	0.85%	8,867
Jan 8, 2026	31.93	31.95	31.89	31.92	31.92	0.01%	18,177
Jan 7, 2026	32.04	32.06	31.90	31.91	31.91	-0.31%	2,141
Jan 6, 2026	31.80	32.05	31.80	32.01	32.01	0.72%	6,152
Jan 5, 2026	31.67	31.90	31.67	31.78	31.78	0.62%	21,795
Jan 2, 2026	31.69	31.69	31.47	31.59	31.59	0.24%	27,256
Dec 31, 2025	31.78	31.78	31.51	31.51	31.51	-0.93%	26,594
Dec 30, 2025	31.82	31.87	31.80	31.81	31.80	-0.05%	6,333
Dec 29, 2025	31.88	31.88	31.79	31.82	31.82	-0.43%	38,411
Dec 26, 2025	31.97	32.00	31.91	31.96	31.96	-0.07%	9,555
Dec 24, 2025	31.81	31.98	31.81	31.98	31.98	0.29%	9,351
Dec 23, 2025	31.68	31.89	31.68	31.89	31.89	0.53%	12,848
Dec 22, 2025	31.59	31.72	31.59	31.72	31.72	0.90%	5,698
Dec 19, 2025	31.33	31.48	31.33	31.44	31.44	0.71%	30,017
Dec 18, 2025	31.29	31.37	31.14	31.22	31.22	0.21%	16,388
Dec 17, 2025	31.41	31.44	31.15	31.15	31.01	-1.14%	16,138
Dec 16, 2025	31.45	31.52	31.36	31.51	31.37	-0.16%	21,909
Dec 15, 2025	31.73	31.74	31.51	31.56	31.42	-0.44%	37,895
Dec 12, 2025	31.95	31.95	31.57	31.70	31.55	-0.72%	14,352
Dec 11, 2025	31.75	31.95	31.75	31.93	31.78	0.16%	16,858
Dec 10, 2025	31.65	31.89	31.61	31.88	31.73	0.67%	14,209
Dec 9, 2025	31.69	31.75	31.66	31.67	31.52	-0.14%	116,543
Dec 8, 2025	31.76	31.76	31.64	31.71	31.56	-0.30%	9,480
Dec 5, 2025	31.82	31.89	31.75	31.81	31.66	0.38%	52,305
Dec 4, 2025	31.71	31.72	31.62	31.69	31.54	-0.07%	11,357
Dec 3, 2025	31.57	31.73	31.55	31.71	31.56	0.21%	5,936
Dec 2, 2025	31.66	31.68	31.53	31.64	31.49	0.29%	20,002
Dec 1, 2025	31.59	31.70	31.55	31.55	31.40	-0.49%	13,425
Nov 28, 2025	31.67	31.72	31.67	31.70	31.56	0.18%	1,193
Nov 26, 2025	31.52	31.67	31.49	31.65	31.50	0.69%	13,699
Nov 25, 2025	31.12	31.43	31.09	31.43	31.29	1.11%	23,836
Nov 24, 2025	30.77	31.10	30.77	31.08	30.94	1.57%	37,915
Nov 21, 2025	30.30	30.72	30.30	30.60	30.46	0.81%	1,238
Nov 20, 2025	31.22	31.30	30.30	30.36	30.22	-1.29%	4,647
Nov 19, 2025	30.95	30.95	30.67	30.75	30.61	0.34%	4,158
Nov 18, 2025	30.74	30.80	30.50	30.65	30.51	-0.61%	20,206
Nov 17, 2025	31.10	31.11	30.71	30.84	30.70	-0.78%	16,626
Nov 14, 2025	30.92	31.19	30.89	31.08	30.94	-0.05%	20,768
Nov 13, 2025	31.42	31.44	31.09	31.09	30.95	-1.73%	778,148
Nov 12, 2025	31.64	31.64	31.55	31.64	31.49	-0.06%	13,318
Nov 11, 2025	31.47	31.66	31.44	31.66	31.51	0.35%	7,837
Nov 10, 2025	31.38	31.55	31.34	31.55	31.41	1.39%	84,967
Nov 7, 2025	30.89	31.12	30.69	31.12	30.98	0.12%	11,479
Nov 6, 2025	31.31	31.31	30.99	31.08	30.94	-0.96%	6,139
Nov 5, 2025	31.27	31.49	31.27	31.38	31.24	0.22%	12,841
Nov 4, 2025	31.39	31.42	31.25	31.31	31.17	-0.84%	49,013
Nov 3, 2025	31.60	31.61	31.47	31.58	31.43	-0.11%	19,815
Oct 31, 2025	31.55	31.66	31.54	31.61	31.46	0.41%	5,081
Oct 30, 2025	31.51	31.62	31.43	31.48	31.34	-0.66%	15,069
Oct 29, 2025	31.76	31.81	31.61	31.69	31.54	-0.31%	33,045
Oct 28, 2025	31.76	31.82	31.68	31.79	31.64	0.51%	40,603
Oct 27, 2025	31.53	31.67	31.53	31.63	31.48	1.09%	82,344
Oct 24, 2025	31.31	31.35	31.29	31.29	31.14	0.66%	70,216
Oct 23, 2025	31.04	31.14	31.03	31.08	30.94	0.53%	24,403
Oct 22, 2025	31.02	31.04	30.83	30.92	30.78	-0.48%	81,270
Oct 21, 2025	31.05	31.11	31.01	31.07	30.93	0.01%	49,724
Oct 20, 2025	30.96	31.10	30.95	31.07	30.92	1.03%	3,400,354
Oct 17, 2025	30.59	30.75	30.54	30.75	30.61	0.50%	63,063
Oct 16, 2025	30.91	30.91	30.50	30.60	30.46	-0.57%	34,378
Oct 15, 2025	30.94	31.09	30.56	30.77	30.63	0.18%	29,894
Oct 14, 2025	30.61	30.85	30.61	30.72	30.58	-0.07%	3,678
Oct 13, 2025	30.60	30.76	30.60	30.74	30.60	1.42%	6,897