NBCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	34.69	34.72	34.69	34.72	34.72	0.61%	9,315
Oct 8, 2026	34.55	34.63	34.42	34.51	34.51	-0.52%	17,186
Oct 7, 2026	34.57	34.69	34.51	34.69	34.69	-0.26%	24,437
Oct 6, 2026	34.80	34.88	34.77	34.78	34.78	0.64%	131,024
Oct 5, 2026	34.42	34.65	34.40	34.56	34.56	0.58%	30,104
Oct 2, 2026	34.33	34.39	34.33	34.36	34.36	0.67%	13,762
Oct 1, 2026	33.97	34.16	33.93	34.13	34.13	0.32%	150,348
Sep 30, 2026	34.23	34.36	34.02	34.02	34.02	-0.38%	23,951
Sep 29, 2026	34.20	34.20	34.09	34.15	34.15	-0.17%	12,601
Sep 28, 2026	34.32	34.34	34.19	34.21	34.21	-0.93%	14,218
Sep 25, 2026	34.43	34.56	34.32	34.53	34.53	0.52%	15,930
Sep 24, 2026	34.22	34.35	34.15	34.35	34.35	-0.03%	59,493
Sep 23, 2026	34.50	34.50	34.31	34.36	34.36	-0.78%	37,549
Sep 22, 2026	34.71	34.74	34.58	34.63	34.63	-0.09%	269,758
Sep 21, 2026	34.35	34.70	34.35	34.66	34.66	1.55%	19,136
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