National Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.58	35.37	34.48	34.51	34.51	0.70%	209,749
Apr 27, 2026	34.14	34.67	34.01	34.27	34.27	0.20%	269,580
Apr 24, 2026	33.75	34.22	33.62	34.20	34.20	1.00%	177,732
Apr 23, 2026	33.18	34.01	33.10	33.86	33.86	2.11%	204,574
Apr 22, 2026	32.91	33.59	32.87	33.16	33.16	0.70%	208,076
Apr 21, 2026	33.79	33.80	32.78	32.93	32.93	-2.78%	222,505
Apr 20, 2026	34.28	34.32	33.83	33.87	33.87	-1.28%	151,745
Apr 17, 2026	33.85	34.43	33.66	34.31	34.31	1.57%	217,233
Apr 16, 2026	33.80	34.33	33.73	33.78	33.78	-0.27%	183,648
Apr 15, 2026	34.18	34.31	33.83	33.87	33.87	-1.08%	161,429
Apr 14, 2026	34.51	34.75	34.19	34.24	34.24	-1.07%	166,469
Apr 13, 2026	34.69	34.84	34.02	34.61	34.61	-0.29%	242,081
Apr 10, 2026	35.43	35.43	34.65	34.71	34.71	-2.03%	196,705
Apr 9, 2026	34.30	35.57	33.33	35.43	35.43	2.31%	217,961
Apr 8, 2026	34.15	34.80	33.92	34.63	34.63	2.46%	248,264
Apr 7, 2026	34.07	34.26	33.73	33.80	33.80	-0.97%	165,427
Apr 6, 2026	33.58	34.20	33.47	34.13	34.13	1.13%	151,253
Apr 2, 2026	33.67	34.16	33.33	33.75	33.75	-0.27%	245,712
Apr 1, 2026	33.56	34.00	33.14	33.84	33.84	0.56%	204,134
Mar 31, 2026	34.14	34.22	33.13	33.65	33.65	-0.44%	204,124
Mar 30, 2026	33.26	33.96	33.10	33.80	33.80	1.62%	177,485
Mar 27, 2026	33.19	33.72	33.11	33.26	33.26	-0.12%	176,961
Mar 26, 2026	33.31	33.94	33.17	33.30	33.30	-0.21%	149,896
Mar 25, 2026	33.80	33.80	33.10	33.37	33.37	-1.01%	172,595
Mar 24, 2026	33.80	34.14	33.01	33.71	33.71	-0.88%	281,381
Mar 23, 2026	35.29	35.29	33.98	34.01	34.01	-0.23%	243,523
Mar 20, 2026	34.72	34.72	33.97	34.09	34.09	-1.36%	507,342
Mar 19, 2026	34.35	34.79	34.12	34.56	34.56	0.61%	208,809
Mar 18, 2026	34.33	34.71	33.92	34.35	34.35	-0.72%	247,252
Mar 17, 2026	34.83	35.15	33.91	34.60	34.60	-0.46%	205,975
Mar 16, 2026	35.92	36.69	34.75	34.76	34.76	-2.71%	391,718
Mar 13, 2026	34.80	35.79	34.62	35.73	35.73	4.32%	451,357
Mar 12, 2026	34.17	35.35	33.64	34.25	34.25	-0.58%	405,012
Mar 11, 2026	34.75	35.06	34.32	34.45	34.45	-2.19%	373,454
Mar 10, 2026	34.85	35.60	34.49	35.22	35.22	-0.62%	232,383
Mar 9, 2026	35.24	35.71	33.55	35.44	35.44	-0.70%	236,329
Mar 6, 2026	35.24	35.70	34.89	35.69	35.69	-0.08%	220,545
Mar 5, 2026	37.14	37.14	35.69	35.72	35.72	-4.11%	293,533
Mar 4, 2026	37.47	38.00	36.76	37.25	37.25	-0.48%	197,750
Mar 3, 2026	36.42	37.48	36.13	37.43	37.43	1.44%	221,036
Mar 2, 2026	36.14	37.19	35.68	36.90	36.90	1.51%	244,674
Feb 27, 2026	37.07	37.18	36.17	36.35	36.35	-2.10%	250,708
Feb 26, 2026	37.44	37.68	37.05	37.13	37.13	-0.35%	225,380
Feb 25, 2026	37.66	37.66	36.36	37.26	37.26	-1.25%	192,372
Feb 24, 2026	37.34	37.86	36.88	37.73	37.73	1.04%	214,086
Feb 23, 2026	36.82	37.63	36.51	37.34	37.34	0.89%	212,967
Feb 20, 2026	36.65	37.14	36.04	37.01	37.01	1.23%	444,819
Feb 19, 2026	36.71	37.11	36.50	36.56	36.56	-0.84%	247,753
Feb 18, 2026	36.67	37.17	36.20	36.87	36.87	0.55%	257,590
Feb 17, 2026	36.51	36.75	36.10	36.67	36.67	0.88%	230,598
Feb 13, 2026	36.06	36.55	35.29	36.35	36.35	1.39%	289,917
Feb 12, 2026	35.50	36.19	34.81	35.85	35.85	1.27%	323,160
Feb 11, 2026	35.32	35.55	35.01	35.40	35.40	0.06%	146,389
Feb 10, 2026	35.12	35.71	34.75	35.38	35.38	0.68%	189,650
Feb 9, 2026	35.30	35.42	34.72	35.14	35.14	-0.45%	168,825
Feb 6, 2026	35.14	35.49	34.70	35.30	35.30	0.23%	217,531
Feb 5, 2026	35.63	35.86	35.05	35.22	35.22	-0.68%	246,233
Feb 4, 2026	35.00	36.09	34.77	35.46	35.46	2.25%	533,149
Feb 3, 2026	34.40	34.99	34.28	34.68	34.68	0.43%	247,000
Feb 2, 2026	34.21	34.65	33.99	34.53	34.53	1.32%	276,344
Jan 30, 2026	33.95	34.29	33.55	34.08	34.08	0.24%	390,045
Jan 29, 2026	33.08	34.38	32.82	34.00	34.00	2.53%	386,987
Jan 28, 2026	33.35	33.52	32.90	33.16	33.16	-0.72%	226,747
Jan 27, 2026	33.34	33.52	33.01	33.40	33.40	-0.33%	161,386
Jan 26, 2026	33.72	33.74	33.09	33.51	33.51	-0.68%	207,290
Jan 23, 2026	33.48	33.78	33.24	33.74	33.74	0.39%	176,205
Jan 22, 2026	33.87	34.23	33.33	33.61	33.61	-0.88%	370,011
Jan 21, 2026	33.48	33.91	32.99	33.91	33.91	1.22%	277,968
Jan 20, 2026	33.56	34.00	33.04	33.50	33.50	-0.83%	308,185
Jan 16, 2026	33.23	33.78	32.96	33.78	33.78	1.29%	256,511
Jan 15, 2026	33.41	33.64	33.06	33.35	33.35	-0.42%	180,541
Jan 14, 2026	32.86	33.58	32.86	33.49	33.49	1.70%	285,042
Jan 13, 2026	32.87	33.03	32.60	32.93	32.93	-0.06%	170,450
Jan 12, 2026	33.05	33.18	32.70	32.95	32.95	-0.45%	261,217
Jan 9, 2026	32.96	33.41	32.67	33.10	33.10	0.49%	277,468
Jan 8, 2026	31.80	33.05	31.78	32.94	32.94	2.94%	308,846
Jan 7, 2026	32.22	32.31	31.76	32.00	32.00	-0.37%	266,141
Jan 6, 2026	31.62	32.21	31.45	32.12	32.12	1.01%	351,530
Jan 5, 2026	31.60	31.96	31.21	31.80	31.80	0.44%	476,849
Jan 2, 2026	31.87	31.87	31.42	31.66	31.66	-0.72%	416,448
Dec 31, 2025	32.05	32.26	31.82	31.89	31.89	-0.93%	234,938
Dec 30, 2025	32.04	32.30	31.85	32.19	32.19	-	261,547
Dec 29, 2025	32.32	32.59	32.10	32.19	32.19	-0.40%	285,100
Dec 26, 2025	32.16	32.46	31.81	32.32	32.32	0.22%	288,517
Dec 24, 2025	31.80	32.27	31.71	32.25	32.25	1.26%	216,583
Dec 23, 2025	32.22	32.22	31.72	31.85	31.85	-1.18%	435,477
Dec 22, 2025	32.32	32.65	31.76	32.23	32.23	-0.28%	351,583
Dec 19, 2025	32.43	32.73	32.23	32.32	32.32	-0.74%	481,732
Dec 18, 2025	32.43	32.82	32.25	32.56	32.56	-0.18%	350,012
Dec 17, 2025	33.06	33.32	32.53	32.62	32.62	-1.89%	358,587
Dec 16, 2025	34.03	34.03	32.86	33.25	33.25	-1.95%	463,958
Dec 15, 2025	33.98	34.09	33.21	33.91	33.91	0.18%	452,529
Dec 12, 2025	34.49	34.94	33.45	33.85	33.85	-3.18%	363,256
Dec 11, 2025	35.74	35.91	34.86	34.96	34.96	-1.59%	422,614
Dec 10, 2025	34.61	35.75	34.45	35.53	35.53	2.97%	368,385
Dec 9, 2025	33.98	34.58	33.83	34.50	34.50	1.68%	317,659
Dec 8, 2025	33.24	34.10	33.02	33.93	33.93	2.05%	523,660
Dec 5, 2025	34.40	34.40	32.32	33.25	33.25	-4.29%	394,920
Dec 4, 2025	35.08	35.30	34.64	34.74	34.74	-1.17%	218,505
Dec 3, 2025	35.14	35.88	35.06	35.15	35.15	0.14%	300,774