NBCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	21.90	21.94	21.86	21.88	21.88	-0.05%	15,385
Jan 23, 2025	21.92	21.94	21.89	21.89	21.89	-0.09%	10,130
Jan 22, 2025	21.88	21.94	21.87	21.91	21.91	0.27%	39,179
Jan 21, 2025	21.75	21.87	21.75	21.85	21.85	0.16%	72,696
Jan 17, 2025	21.76	21.88	21.76	21.82	21.82	-0.29%	8,730
Jan 16, 2025	21.84	21.89	21.75	21.88	21.88	-0.28%	11,897
Jan 15, 2025	21.81	21.94	21.80	21.94	21.94	1.32%	24,825
Jan 14, 2025	21.58	21.66	21.58	21.66	21.66	-	39,391
Jan 13, 2025	21.65	21.69	21.62	21.66	21.66	0.39%	8,833
Jan 10, 2025	21.58	21.60	21.38	21.57	21.57	2.76%	24,938
Jan 8, 2025	21.08	21.08	20.98	20.99	20.99	-0.38%	80,524
Jan 7, 2025	21.03	21.09	21.02	21.07	21.07	0.70%	159,910
Jan 6, 2025	20.98	21.08	20.91	20.92	20.92	0.35%	15,369
Jan 3, 2025	20.93	20.93	20.85	20.85	20.85	-0.86%	13,016
Jan 2, 2025	21.04	21.09	21.00	21.03	21.03	0.53%	16,601
Dec 31, 2024	20.83	20.92	20.82	20.92	20.92	0.58%	37,731
Dec 30, 2024	20.90	20.90	20.77	20.80	20.80	0.68%	45,855
Dec 27, 2024	20.73	20.79	20.63	20.66	20.66	-0.10%	81,135
Dec 26, 2024	20.67	20.76	20.67	20.68	20.68	-0.17%	22,094
Dec 24, 2024	20.71	20.74	20.71	20.72	20.72	0.66%	14,268
Dec 23, 2024	20.58	20.63	20.53	20.58	20.58	0.04%	52,430
Dec 20, 2024	20.49	20.61	20.46	20.57	20.57	0.84%	211,799
Dec 19, 2024	20.47	20.47	20.37	20.40	20.40	-0.32%	38,051
Dec 18, 2024	20.71	20.71	20.47	20.47	20.47	-6.08%	46,777
Dec 17, 2024	21.70	21.83	21.64	21.79	20.69	-0.73%	19,469
Dec 16, 2024	22.01	22.03	21.90	21.95	20.84	-0.25%	36,063
Dec 13, 2024	22.05	22.06	21.99	22.01	20.89	-0.21%	11,338
Dec 12, 2024	22.06	22.11	22.05	22.05	20.93	-0.72%	20,590
Dec 11, 2024	22.12	22.25	22.12	22.21	21.09	0.50%	236,015
Dec 10, 2024	22.07	22.15	22.07	22.10	20.98	0.55%	43,330
Dec 9, 2024	22.00	22.02	21.95	21.98	20.87	1.03%	25,556
Dec 6, 2024	21.71	21.78	21.71	21.76	20.65	-0.07%	22,535
Dec 5, 2024	21.82	21.82	21.72	21.77	20.67	0.05%	13,295
Dec 4, 2024	21.85	21.85	21.72	21.76	20.66	-0.18%	5,760
Dec 3, 2024	21.79	21.83	21.76	21.80	20.70	0.65%	203,874
Dec 2, 2024	21.71	21.71	21.57	21.66	20.56	-0.71%	51,037
Nov 29, 2024	21.81	21.83	21.81	21.82	20.71	0.30%	964
Nov 27, 2024	21.77	21.78	21.68	21.75	20.65	-0.23%	821,750
Nov 26, 2024	21.81	21.86	21.75	21.80	20.70	0.18%	21,616
Nov 25, 2024	21.89	21.89	21.70	21.76	20.66	-0.93%	7,561
Nov 22, 2024	21.88	22.01	21.88	21.97	20.85	0.48%	9,482
Nov 21, 2024	21.92	21.92	21.81	21.86	20.75	0.28%	466,052
Nov 20, 2024	21.83	21.85	21.78	21.80	20.70	-	34,027
Nov 19, 2024	21.80	21.81	21.77	21.80	20.70	0.37%	32,347
Nov 18, 2024	21.42	21.73	21.42	21.72	20.62	1.80%	74,345
Nov 15, 2024	21.41	21.45	21.29	21.34	20.25	0.17%	6,443
Nov 14, 2024	21.38	21.38	21.29	21.30	20.22	-0.36%	5,469
Nov 13, 2024	21.44	21.44	21.36	21.38	20.29	-0.54%	14,961
Nov 12, 2024	21.57	21.60	21.46	21.49	20.40	-0.67%	36,084
Nov 11, 2024	21.63	21.66	21.59	21.64	20.54	-1.07%	16,539
Nov 8, 2024	21.93	21.93	21.86	21.87	20.76	-1.38%	15,685
Nov 7, 2024	21.98	22.21	21.97	22.18	21.05	1.65%	13,774
Nov 6, 2024	21.57	21.88	21.57	21.82	20.71	-1.18%	10,410
Nov 5, 2024	22.08	22.11	22.06	22.08	20.96	0.48%	12,311
Nov 4, 2024	21.95	22.03	21.93	21.97	20.86	0.60%	18,131
Nov 1, 2024	22.08	22.08	21.80	21.84	20.73	-0.64%	11,968
Oct 31, 2024	21.85	21.99	21.81	21.98	20.87	-	10,677
Oct 30, 2024	21.80	21.98	21.80	21.98	20.87	0.64%	19,005
Oct 29, 2024	21.88	21.88	21.78	21.84	20.73	0.21%	17,386
Oct 28, 2024	21.74	21.80	21.74	21.80	20.69	-1.42%	14,934
Oct 25, 2024	22.02	22.12	22.02	22.11	20.99	0.08%	18,021
Oct 24, 2024	22.14	22.18	21.97	22.09	20.97	0.35%	8,721
Oct 23, 2024	22.05	22.05	21.95	22.01	20.90	-0.48%	9,480
Oct 22, 2024	22.01	22.14	22.01	22.12	21.00	1.26%	35,307
Oct 21, 2024	21.94	21.94	21.81	21.84	20.74	0.20%	6,485
Oct 18, 2024	21.73	21.83	21.73	21.80	20.70	0.11%	6,767
Oct 17, 2024	21.68	21.79	21.68	21.78	20.68	0.04%	16,842
Oct 16, 2024	21.84	21.84	21.70	21.77	20.67	-0.18%	13,439
Oct 15, 2024	21.68	21.81	21.66	21.81	20.71	-0.86%	15,469
Oct 14, 2024	22.08	22.15	21.98	22.00	20.89	-1.30%	14,945
Oct 11, 2024	22.30	22.36	22.26	22.29	21.16	0.32%	18,601
Oct 10, 2024	21.99	22.23	21.99	22.22	21.09	1.38%	6,295
Oct 9, 2024	21.85	21.95	21.85	21.92	20.81	-0.72%	19,032
Oct 8, 2024	22.14	22.14	21.95	22.08	20.96	-1.91%	4,144
Oct 7, 2024	22.38	22.52	22.35	22.51	21.37	0.54%	94,168
Oct 4, 2024	22.40	22.40	22.37	22.39	21.25	-0.04%	11,868
Oct 3, 2024	22.39	22.40	22.33	22.40	21.26	0.53%	21,128
Oct 2, 2024	22.19	22.28	22.19	22.28	21.15	0.67%	14,281
Oct 1, 2024	22.13	22.18	22.07	22.13	21.01	1.02%	21,096
Sep 30, 2024	21.88	21.97	21.87	21.91	20.80	-0.27%	11,742
Sep 27, 2024	21.91	21.96	21.91	21.96	20.85	0.32%	8,005
Sep 26, 2024	22.01	22.01	21.89	21.89	20.78	-0.24%	13,887
Sep 25, 2024	21.98	21.98	21.92	21.95	20.83	-0.27%	15,322
Sep 24, 2024	21.95	22.01	21.94	22.01	20.89	1.56%	13,395
Sep 23, 2024	21.77	21.77	21.59	21.67	20.57	0.59%	146,224
Sep 20, 2024	21.43	21.54	21.43	21.54	20.45	0.36%	13,055
Sep 19, 2024	21.36	21.49	21.36	21.46	20.37	1.37%	32,774
Sep 18, 2024	21.32	21.32	21.17	21.17	20.10	-0.42%	7,744
Sep 17, 2024	21.18	21.29	21.18	21.26	20.18	0.52%	18,308
Sep 16, 2024	21.22	21.22	21.11	21.15	20.08	0.67%	9,928
Sep 13, 2024	21.10	21.11	20.98	21.01	19.95	0.36%	7,554
Sep 12, 2024	20.79	20.96	20.79	20.94	19.87	1.39%	15,944
Sep 11, 2024	20.57	20.65	20.40	20.65	19.60	1.09%	30,451
Sep 10, 2024	20.39	20.43	20.36	20.43	19.39	-1.04%	11,612
Sep 9, 2024	20.50	20.67	20.50	20.64	19.59	0.58%	22,896
Sep 6, 2024	20.81	20.81	20.45	20.52	19.48	-1.25%	15,102
Sep 5, 2024	20.82	20.91	20.78	20.78	19.73	0.29%	23,100
Sep 4, 2024	20.76	20.88	20.72	20.72	19.67	-0.65%	15,767
Sep 3, 2024	20.82	20.86	20.79	20.86	19.80	-1.30%	29,701
Aug 30, 2024	21.18	21.18	21.11	21.13	20.06	-0.80%	41,550