NBCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	31.25	31.34	31.10	31.13	-	-0.84%	13,987
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