NBCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	34.11	34.13	34.00	34.13	34.13	0.03%	52,360
Sep 17, 2026	34.10	34.12	34.02	34.12	34.12	0.95%	11,250
Sep 16, 2026	33.96	34.04	33.65	33.80	33.80	-0.18%	17,301
Sep 15, 2026	33.96	33.99	33.83	33.86	33.86	-0.56%	16,568
Sep 14, 2026	33.96	34.16	33.93	34.05	34.05	-0.50%	26,661
Sep 11, 2026	34.27	34.29	34.18	34.22	34.22	0.77%	6,734
Sep 10, 2026	33.96	34.06	33.94	33.96	33.96	-0.66%	16,139
Sep 9, 2026	34.27	34.27	34.18	34.19	34.19	-0.59%	32,046
Sep 8, 2026	34.47	34.47	34.36	34.39	34.39	-0.55%	7,571
Sep 4, 2026	34.61	34.61	34.51	34.58	34.58	-0.23%	14,817
Sep 3, 2026	34.49	34.72	34.47	34.66	34.66	1.04%	10,073
Sep 2, 2026	34.19	34.33	34.19	34.30	34.30	0.47%	132,151
Sep 1, 2026	34.21	34.28	34.05	34.14	34.14	-0.76%	28,236
Aug 31, 2026	34.42	34.42	34.32	34.40	34.40	-0.55%	29,993
Aug 28, 2026	34.73	34.84	34.56	34.59	34.59	-0.14%	11,582
Aug 27, 2026	34.51	34.70	34.51	34.64	34.64	0.52%	25,993
Aug 26, 2026	34.49	34.53	34.42	34.46	34.46	-0.03%	33,047
Aug 25, 2026	34.51	34.51	34.39	34.47	34.47	0.31%	10,109
Aug 24, 2026	34.35	34.42	34.32	34.36	34.36	-0.19%	84,238
Aug 21, 2026	34.37	34.51	34.37	34.43	34.43	0.53%	22,449
Aug 20, 2026	34.44	34.48	34.25	34.25	34.25	-0.77%	8,411
Aug 19, 2026	34.59	34.70	34.50	34.51	34.51	0.09%	21,406
Aug 18, 2026	34.56	34.59	34.48	34.48	34.48	-0.68%	8,961
Aug 17, 2026	34.87	34.87	34.70	34.72	34.72	-0.55%	78,946
Aug 14, 2026	34.98	34.99	34.89	34.91	34.91	-0.11%	18,580
Aug 13, 2026	34.92	34.98	34.83	34.95	34.95	0.69%	11,844
Aug 12, 2026	34.75	34.77	34.68	34.71	34.71	0.16%	12,142
Aug 11, 2026	34.82	34.84	34.66	34.66	34.66	-0.32%	6,393
Aug 10, 2026	34.77	34.87	34.74	34.77	34.77	-0.14%	63,501
Aug 7, 2026	34.73	34.84	34.69	34.82	34.82	0.57%	29,242
Aug 6, 2026	34.71	34.77	34.59	34.62	34.62	0.01%	44,387
Aug 5, 2026	34.89	34.93	34.62	34.62	34.62	-0.29%	75,522
Aug 4, 2026	34.37	34.80	34.35	34.72	34.72	1.37%	19,146
Aug 3, 2026	34.02	34.28	34.00	34.25	34.25	1.48%	18,435
Jul 31, 2026	33.74	33.84	33.46	33.75	33.75	0.66%	33,157
Jul 30, 2026	33.28	33.56	33.24	33.53	33.53	1.54%	35,063
Jul 29, 2026	33.31	33.56	33.02	33.02	33.02	-1.37%	12,023
Jul 28, 2026	33.37	33.55	33.33	33.48	33.48	0.48%	14,228
Jul 27, 2026	33.58	33.58	33.24	33.32	33.32	0.08%	7,346
Jul 24, 2026	33.29	33.46	33.22	33.29	33.29	0.15%	12,176
Jul 23, 2026	33.36	33.37	33.10	33.24	33.24	-1.28%	48,740
Jul 22, 2026	33.62	33.74	33.62	33.67	33.67	-0.12%	71,895
Jul 21, 2026	33.54	33.71	33.54	33.71	33.71	0.51%	6,115
Jul 20, 2026	33.78	33.79	33.48	33.54	33.54	-0.15%	31,356
Jul 17, 2026	33.54	33.73	33.54	33.59	33.59	-1.06%	18,271
Jul 16, 2026	33.99	34.09	33.83	33.95	33.95	-0.32%	7,731
Jul 15, 2026	34.04	34.06	33.91	34.06	34.06	0.57%	43,153
Jul 14, 2026	33.81	33.90	33.72	33.87	33.87	0.47%	24,869
Jul 13, 2026	33.90	33.92	33.70	33.71	33.71	-0.68%	60,573
Jul 10, 2026	33.85	33.94	33.75	33.94	33.94	0.30%	24,459