NBTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.10	50.10	50.10	50.10	50.10	-0.08%	2
Apr 27, 2026	50.14	50.14	50.14	50.14	50.14	-0.53%	2
Apr 24, 2026	50.41	50.41	50.41	50.41	50.22	0.13%	2
Apr 23, 2026	50.35	50.35	50.35	50.35	50.16	-0.13%	2
Apr 22, 2026	50.41	50.41	50.41	50.41	50.22	0.14%	4
Apr 21, 2026	50.38	50.41	50.34	50.34	50.15	-0.34%	398
Apr 20, 2026	50.51	50.51	50.51	50.51	50.32	-	2
Apr 17, 2026	50.55	50.55	50.51	50.51	50.32	0.38%	6,239
Apr 16, 2026	50.32	50.32	50.32	50.32	50.13	-0.18%	2
Apr 15, 2026	50.40	50.41	50.40	50.41	50.22	-0.07%	6,344
Apr 14, 2026	50.45	50.45	50.45	50.45	50.26	0.26%	7
Apr 13, 2026	50.32	50.32	50.32	50.32	50.13	0.23%	3
Apr 10, 2026	50.25	50.25	50.20	50.20	50.01	-0.17%	7,464
Apr 9, 2026	50.29	50.29	50.29	50.29	50.10	0.03%	3
Apr 8, 2026	50.27	50.27	50.27	50.27	50.08	0.29%	2
Apr 7, 2026	50.08	50.13	50.08	50.13	49.94	0.04%	502
Apr 6, 2026	50.10	50.10	50.10	50.10	49.92	-0.06%	7
Apr 2, 2026	50.14	50.14	50.14	50.14	49.95	0.24%	8
Apr 1, 2026	49.99	50.02	49.99	50.02	49.83	-0.01%	205
Mar 31, 2026	49.89	50.02	49.89	50.02	49.83	0.45%	193
Mar 30, 2026	49.80	49.80	49.80	49.80	49.61	0.46%	4
Mar 27, 2026	49.55	49.57	49.55	49.57	49.38	-0.14%	871
Mar 26, 2026	49.64	49.64	49.64	49.64	49.45	-0.97%	2
Mar 25, 2026	50.12	50.12	50.12	50.12	49.72	0.33%	2
Mar 24, 2026	49.87	49.96	49.87	49.96	49.56	-0.24%	1,999
Mar 23, 2026	50.08	50.08	50.08	50.08	49.68	0.38%	102
Mar 20, 2026	49.89	49.89	49.89	49.89	49.49	-0.79%	52
Mar 19, 2026	50.29	50.29	50.29	50.29	49.88	0.05%	2
Mar 18, 2026	50.26	50.26	50.26	50.26	49.86	-0.33%	62
Mar 17, 2026	50.44	50.44	50.43	50.43	50.02	0.35%	302
Mar 16, 2026	50.25	50.25	50.25	50.25	49.85	0.32%	154
Mar 13, 2026	50.22	50.22	50.09	50.09	49.69	-0.20%	1,199
Mar 12, 2026	50.23	50.23	50.19	50.19	49.79	-0.45%	334
Mar 11, 2026	50.54	50.54	50.42	50.42	50.01	-0.40%	941
Mar 10, 2026	50.75	50.75	50.62	50.62	50.21	-0.32%	1,987
Mar 9, 2026	50.78	50.78	50.78	50.78	50.37	0.33%	28
Mar 6, 2026	50.61	50.61	50.61	50.61	50.21	-0.16%	77
Mar 5, 2026	50.70	50.70	50.70	50.70	50.29	-0.26%	2
Mar 4, 2026	50.83	50.83	50.83	50.83	50.42	-0.02%	4
Mar 3, 2026	50.84	50.84	50.84	50.84	50.43	-0.14%	3
Mar 2, 2026	50.91	50.91	50.91	50.91	50.50	-0.33%	3
Feb 27, 2026	51.08	51.08	51.08	51.08	50.67	0.12%	3
Feb 26, 2026	51.02	51.02	51.02	51.02	50.61	0.10%	4
Feb 25, 2026	50.97	50.97	50.97	50.97	50.56	-0.02%	2
Feb 24, 2026	50.98	50.98	50.98	50.98	50.57	-0.39%	2
Feb 23, 2026	51.18	51.18	51.18	51.18	50.58	0.07%	9
Feb 20, 2026	51.14	51.14	51.14	51.14	50.54	0.02%	5
Feb 19, 2026	51.09	51.13	51.09	51.13	50.53	0.24%	4,396
Feb 18, 2026	51.01	51.01	51.01	51.01	50.42	-0.13%	3
Feb 17, 2026	51.08	51.08	51.08	51.08	50.48	0.03%	3
Feb 13, 2026	51.06	51.06	51.06	51.06	50.46	0.29%	9
Feb 12, 2026	50.91	50.91	50.91	50.91	50.32	0.33%	10
Feb 11, 2026	50.75	50.75	50.75	50.75	50.15	-0.11%	5
Feb 10, 2026	50.80	50.80	50.80	50.80	50.21	0.22%	3
Feb 9, 2026	50.69	50.69	50.69	50.69	50.10	0.03%	3
Feb 6, 2026	50.67	50.79	50.64	50.68	50.08	0.06%	603
Feb 5, 2026	50.65	50.65	50.65	50.65	50.05	0.32%	17
Feb 4, 2026	50.49	50.49	50.49	50.49	49.90	-0.03%	139
Feb 3, 2026	50.50	50.50	50.50	50.50	49.91	0.03%	4
Feb 2, 2026	50.49	50.49	50.49	50.49	49.90	-0.06%	39
Jan 30, 2026	50.52	50.52	50.52	50.52	49.93	0.03%	4
Jan 29, 2026	50.45	50.50	50.45	50.50	49.91	0.05%	305
Jan 28, 2026	50.48	50.48	50.48	50.48	49.89	0.01%	3
Jan 27, 2026	50.62	50.63	50.47	50.47	49.88	-0.82%	30,155
Jan 26, 2026	50.89	50.89	50.89	50.89	50.08	0.08%	7
Jan 23, 2026	50.85	50.85	50.85	50.85	50.04	0.05%	11
Jan 22, 2026	50.82	50.82	50.82	50.82	50.01	0.13%	3
Jan 21, 2026	50.76	50.76	50.76	50.76	49.95	0.29%	3
Jan 20, 2026	50.61	50.61	50.61	50.61	49.81	-0.40%	3
Jan 16, 2026	50.82	50.82	50.82	50.82	50.01	-0.16%	3
Jan 15, 2026	50.90	50.90	50.90	50.90	50.09	-0.04%	3
Jan 14, 2026	50.86	50.92	50.86	50.92	50.11	0.23%	5,113
Jan 13, 2026	50.80	50.80	50.80	50.80	49.99	0.07%	9
Jan 12, 2026	50.77	50.77	50.77	50.77	49.96	-0.07%	6
Jan 9, 2026	50.80	50.80	50.80	50.80	49.99	0.24%	4
Jan 8, 2026	50.68	50.68	50.68	50.68	49.87	-0.16%	5
Jan 7, 2026	50.76	50.76	50.76	50.76	49.95	0.06%	3
Jan 6, 2026	50.73	50.73	50.73	50.73	49.92	0.02%	3
Jan 5, 2026	50.72	50.72	50.72	50.72	49.91	0.22%	3
Jan 2, 2026	50.61	50.61	50.61	50.61	49.81	-0.07%	9
Dec 31, 2025	50.65	50.65	50.65	50.65	49.84	-0.19%	5
Dec 30, 2025	50.74	50.74	50.74	50.74	49.93	-0.02%	6
Dec 29, 2025	50.75	50.75	50.75	50.75	49.95	0.09%	4
Dec 26, 2025	50.71	50.71	50.71	50.71	49.90	0.03%	11
Dec 24, 2025	50.69	50.69	50.69	50.69	49.88	0.20%	6
Dec 23, 2025	50.59	50.59	50.59	50.59	49.79	0.03%	4
Dec 22, 2025	50.50	50.58	50.50	50.58	49.77	0.16%	30,006
Dec 19, 2025	50.49	50.50	50.49	50.50	49.69	0.02%	3,423
Dec 18, 2025	50.49	50.49	50.49	50.49	49.68	-0.65%	79
Dec 17, 2025	50.82	50.82	50.82	50.82	49.54	-0.08%	3
Dec 16, 2025	50.86	50.86	50.86	50.86	49.57	0.16%	3
Dec 15, 2025	50.78	50.78	50.78	50.78	49.50	0.07%	51
Dec 12, 2025	50.75	50.84	50.73	50.74	49.46	-0.26%	973
Dec 11, 2025	50.87	50.87	50.87	50.87	49.59	-0.07%	3
Dec 10, 2025	50.82	50.91	50.82	50.91	49.63	0.27%	788
Dec 9, 2025	50.77	50.77	50.77	50.77	49.49	-0.09%	3
Dec 8, 2025	50.82	50.82	50.82	50.82	49.54	-0.14%	3
Dec 5, 2025	50.89	50.89	50.89	50.89	49.60	-0.16%	7
Dec 4, 2025	50.95	50.97	50.95	50.97	49.69	-0.20%	293
Dec 3, 2025	51.07	51.07	51.07	51.07	49.78	0.17%	3