NBCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	32.25	32.34	31.93	32.19	32.19	-0.18%	56,020
Apr 22, 2026	32.22	32.25	32.16	32.25	32.25	0.72%	5,176
Apr 21, 2026	32.31	32.38	32.02	32.02	32.02	-0.72%	2,727
Apr 20, 2026	32.25	32.33	32.25	32.25	32.25	-0.34%	13,934
Apr 17, 2026	32.12	32.43	32.12	32.36	32.36	1.25%	17,198
Apr 16, 2026	32.00	32.02	31.92	31.96	31.96	0.12%	13,779
Apr 15, 2026	31.73	31.92	31.73	31.92	31.92	0.88%	18,256
Apr 14, 2026	31.48	31.65	31.46	31.64	31.64	1.16%	7,224
Apr 13, 2026	30.90	31.28	30.86	31.28	31.28	0.98%	85,250
Apr 10, 2026	31.02	31.09	30.93	30.97	30.97	-0.15%	5,218
Apr 9, 2026	30.83	31.09	30.77	31.02	31.02	0.46%	77,733
Apr 8, 2026	30.89	30.92	30.71	30.88	30.88	2.71%	123,414
Apr 7, 2026	29.96	30.07	29.80	30.07	30.07	-0.28%	147,094
Apr 6, 2026	29.99	30.15	29.97	30.15	30.15	0.60%	29,593
Apr 2, 2026	29.55	30.05	29.52	29.97	29.97	0.06%	11,198
Apr 1, 2026	29.95	30.09	29.88	29.95	29.95	0.93%	19,137
Mar 31, 2026	29.22	29.78	29.17	29.67	29.67	2.64%	14,999
Mar 30, 2026	29.14	29.14	28.80	28.91	28.91	-0.13%	118,923
Mar 27, 2026	29.25	29.27	28.92	28.95	28.95	-1.78%	18,793
Mar 26, 2026	29.75	29.89	29.47	29.47	29.47	-1.63%	8,456
Mar 25, 2026	29.96	30.03	29.89	29.96	29.96	0.51%	21,202
Mar 24, 2026	29.79	29.95	29.69	29.81	29.81	-0.63%	24,774
Mar 23, 2026	29.97	30.24	29.93	30.00	30.00	1.27%	10,033
Mar 20, 2026	29.90	29.93	29.54	29.62	29.62	-1.37%	65,741
Mar 19, 2026	29.92	30.14	29.87	30.03	30.03	-0.48%	44,920
Mar 18, 2026	30.46	30.46	30.17	30.18	30.18	-1.31%	28,632
Mar 17, 2026	30.69	30.74	30.52	30.58	30.58	0.26%	58,845
Mar 16, 2026	30.44	30.57	30.44	30.50	30.50	0.93%	13,900
Mar 13, 2026	30.57	30.60	30.16	30.22	30.22	-0.59%	15,513
Mar 12, 2026	30.61	30.63	30.35	30.40	30.40	-1.33%	27,043
Mar 11, 2026	30.93	30.96	30.73	30.81	30.81	-0.34%	58,817
Mar 10, 2026	30.85	31.17	30.85	30.92	30.92	-0.17%	36,087
Mar 9, 2026	30.46	30.98	30.33	30.97	30.97	0.75%	2,213,419
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