NBCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	33.65	33.90	33.65	33.89	33.89	0.83%	485,424
Jun 3, 2026	33.71	33.74	33.59	33.61	33.61	-0.71%	765,338
Jun 2, 2026	33.89	33.90	33.78	33.85	33.85	-0.20%	11,842
Jun 1, 2026	33.84	34.00	33.84	33.92	33.92	-0.01%	12,858
May 29, 2026	33.93	33.98	33.87	33.92	33.92	0.03%	5,202
May 28, 2026	33.69	33.96	33.69	33.91	33.91	0.68%	26,872
May 27, 2026	33.70	33.71	33.62	33.68	33.68	0.03%	19,266
May 26, 2026	33.76	33.76	33.62	33.67	33.67	0.36%	30,684
May 22, 2026	33.58	33.64	33.55	33.55	33.55	0.33%	12,479
May 21, 2026	33.23	33.44	33.23	33.44	33.44	0.03%	10,380
May 20, 2026	33.11	33.43	33.11	33.43	33.43	1.00%	3,865
May 19, 2026	33.16	33.25	33.07	33.10	33.10	-0.48%	6,819
May 18, 2026	33.27	33.42	33.13	33.26	33.26	-0.01%	18,325
May 15, 2026	33.35	33.44	33.27	33.27	33.26	-1.17%	2,311
May 14, 2026	33.50	33.66	33.48	33.66	33.66	0.72%	13,298
May 13, 2026	33.15	33.46	33.14	33.42	33.42	0.57%	30,113
May 12, 2026	33.04	33.23	33.04	33.23	33.23	0.09%	3,987
May 11, 2026	33.29	33.31	33.20	33.20	33.20	-0.27%	2,609
May 8, 2026	33.27	33.31	33.22	33.29	33.29	0.50%	21,621
May 7, 2026	33.27	33.27	33.12	33.13	33.13	-0.44%	7,188
May 6, 2026	33.02	33.27	33.02	33.27	33.27	1.68%	11,957
May 5, 2026	32.69	32.77	32.66	32.72	32.72	0.52%	33,932
May 4, 2026	32.62	32.64	32.41	32.55	32.55	-0.49%	8,026
May 1, 2026	32.78	32.83	32.70	32.71	32.71	0.25%	238,170
Apr 30, 2026	32.41	32.66	32.31	32.63	32.63	0.80%	23,944
Apr 29, 2026	32.32	32.37	32.22	32.37	32.37	-	83,490
Apr 28, 2026	32.36	32.38	32.28	32.37	32.37	-0.40%	6,332
Apr 27, 2026	32.38	32.50	32.37	32.50	32.50	0.22%	6,061
Apr 24, 2026	32.22	32.43	32.21	32.43	32.43	0.74%	3,533
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	0.71%	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	-0.16%	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	2.63%	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