NBET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	31.59	31.59	31.50	31.50	31.50	-0.14%	575
Dec 26, 2024	31.55	31.55	31.55	31.55	31.55	-0.88%	77
Dec 24, 2024	31.83	31.83	31.83	31.83	31.83	1.13%	286
Dec 23, 2024	31.47	31.47	31.47	31.47	31.47	0.97%	428
Dec 20, 2024	30.92	31.17	30.92	31.17	31.17	1.80%	1,754
Dec 19, 2024	30.69	30.69	30.62	30.62	30.62	0.13%	1,577
Dec 18, 2024	30.58	30.58	30.58	30.58	30.58	-4.98%	194
Dec 17, 2024	32.25	32.25	32.10	32.18	31.39	-0.71%	1,078
Dec 16, 2024	32.50	32.50	32.41	32.41	31.61	-1.25%	529
Dec 13, 2024	32.84	32.84	32.82	32.82	32.01	-0.45%	702
Dec 12, 2024	33.02	33.02	32.97	32.97	32.16	-0.02%	577
Dec 11, 2024	32.76	33.04	32.76	32.98	32.17	1.25%	1,249
Dec 10, 2024	32.77	32.77	32.57	32.57	31.77	-0.84%	586
Dec 9, 2024	33.37	33.37	32.83	32.85	32.04	-1.66%	5,325
Dec 6, 2024	33.90	33.90	33.40	33.40	32.58	-1.17%	1,589
Dec 5, 2024	33.59	33.88	33.59	33.80	32.96	0.75%	2,507
Dec 4, 2024	33.89	33.89	33.49	33.54	32.72	-1.03%	781
Dec 3, 2024	33.87	33.95	33.87	33.89	33.06	0.07%	650
Dec 2, 2024	33.93	33.93	33.85	33.87	33.04	-2.08%	1,550
Nov 29, 2024	34.60	34.60	34.59	34.59	33.74	1.00%	888
Nov 27, 2024	34.33	34.33	34.25	34.25	33.40	0.33%	1,116
Nov 26, 2024	33.99	34.14	33.98	34.14	33.29	0.47%	1,387
Nov 25, 2024	34.56	34.56	33.98	33.98	33.14	-1.01%	2,057
Nov 22, 2024	34.44	34.52	34.31	34.32	33.48	0.02%	4,280
Nov 21, 2024	33.87	34.31	33.87	34.31	33.47	1.99%	1,168
Nov 20, 2024	33.55	33.65	33.49	33.65	32.82	0.74%	10,352
Nov 19, 2024	33.22	33.40	33.21	33.40	32.58	0.88%	823
Nov 18, 2024	32.95	33.11	32.95	33.11	32.29	1.27%	536
Nov 15, 2024	32.61	32.69	32.61	32.69	31.89	0.85%	188
Nov 14, 2024	32.42	32.42	32.42	32.42	31.62	0.36%	73
Nov 13, 2024	32.34	32.34	32.30	32.30	31.50	-0.29%	205
Nov 12, 2024	32.60	32.60	32.39	32.39	31.59	-0.81%	907
Nov 11, 2024	32.43	32.66	32.43	32.66	31.85	1.05%	1,190
Nov 8, 2024	32.10	32.32	32.08	32.32	31.52	0.76%	1,952
Nov 7, 2024	32.11	32.12	32.01	32.07	31.28	0.95%	967
Nov 6, 2024	29.50	31.77	29.50	31.77	30.99	2.02%	2,832
Nov 5, 2024	31.14	31.14	31.14	31.14	30.38	1.50%	140
Nov 4, 2024	30.75	30.75	30.56	30.68	29.93	1.32%	4,784
Nov 1, 2024	30.47	30.47	30.27	30.28	29.54	-1.24%	598
Oct 31, 2024	30.68	30.68	30.66	30.66	29.91	-0.14%	365
Oct 30, 2024	30.71	30.71	30.71	30.71	29.95	-0.20%	13
Oct 29, 2024	30.77	30.77	30.77	30.77	30.01	-0.66%	95
Oct 28, 2024	30.97	30.97	30.97	30.97	30.21	1.15%	300
Oct 25, 2024	30.62	30.62	30.62	30.62	29.87	-0.40%	3
Oct 24, 2024	30.74	30.74	30.74	30.74	29.99	0.86%	76
Oct 23, 2024	30.66	30.66	30.34	30.48	29.73	-0.93%	603,411
Oct 22, 2024	30.78	30.78	30.76	30.77	30.01	-0.57%	1,303
Oct 21, 2024	30.94	30.94	30.94	30.94	30.18	-0.43%	26
Oct 18, 2024	31.07	31.07	31.07	31.07	30.31	0.10%	7
Oct 17, 2024	31.17	31.17	31.04	31.04	30.28	-0.12%	120
Oct 16, 2024	30.87	31.08	30.87	31.08	30.32	1.23%	2,460
Oct 15, 2024	30.67	30.70	30.67	30.70	29.95	-1.02%	1,055
Oct 14, 2024	30.94	31.02	30.94	31.02	30.26	0.73%	1,184
Oct 11, 2024	30.63	30.79	30.63	30.79	30.04	1.10%	5,271
Oct 10, 2024	30.42	30.46	30.42	30.46	29.71	-1.07%	221
Oct 9, 2024	30.62	30.79	30.62	30.79	30.03	0.25%	1,347
Oct 8, 2024	30.72	30.72	30.70	30.71	29.96	0.31%	580
Oct 7, 2024	30.73	30.77	30.62	30.62	29.87	-0.64%	928
Oct 4, 2024	30.64	30.82	30.64	30.82	30.06	0.77%	403
Oct 3, 2024	30.50	30.58	30.50	30.58	29.83	-0.25%	584
Oct 2, 2024	30.66	30.66	30.66	30.66	29.90	-0.16%	93
Oct 1, 2024	30.69	30.71	30.69	30.71	29.95	-0.33%	181
Sep 30, 2024	30.67	30.81	30.67	30.81	30.05	0.11%	218
Sep 27, 2024	30.79	30.79	30.78	30.78	30.02	-	254
Sep 26, 2024	30.98	30.98	30.78	30.78	30.02	0.46%	972
Sep 25, 2024	30.71	30.71	30.64	30.64	29.88	-0.08%	269
Sep 24, 2024	30.78	30.78	30.66	30.66	29.90	-0.32%	611
Sep 23, 2024	30.76	30.76	30.76	30.76	30.00	1.05%	63
Sep 20, 2024	30.44	30.44	30.44	30.44	29.69	1.06%	82
Sep 19, 2024	29.87	30.14	29.87	30.12	29.38	1.43%	641
Sep 18, 2024	29.70	29.70	29.70	29.70	28.96	-0.42%	27
Sep 17, 2024	29.86	29.86	29.79	29.82	29.08	0.31%	452
Sep 16, 2024	29.62	29.73	29.62	29.73	28.99	0.84%	2,652
Sep 13, 2024	29.44	29.49	29.44	29.48	28.75	1.13%	858
Sep 12, 2024	29.05	29.15	29.05	29.15	28.43	0.65%	345
Sep 11, 2024	28.33	28.96	28.33	28.96	28.25	1.65%	420
Sep 10, 2024	28.49	28.49	28.49	28.49	27.79	0.42%	8
Sep 9, 2024	28.31	28.37	28.31	28.37	27.67	0.76%	840
Sep 6, 2024	28.16	28.16	28.16	28.16	27.47	-1.29%	25
Sep 5, 2024	28.50	28.53	28.50	28.53	27.82	-0.45%	223
Sep 4, 2024	28.65	28.66	28.65	28.66	27.95	0.08%	419
Sep 3, 2024	28.63	28.63	28.63	28.63	27.93	-2.65%	36
Aug 30, 2024	29.32	29.41	29.32	29.41	28.69	1.24%	169
Aug 29, 2024	29.24	29.24	29.05	29.05	28.33	0.21%	27,966
Aug 28, 2024	28.99	28.99	28.99	28.99	28.28	-0.51%	28
Aug 27, 2024	29.10	29.14	29.10	29.14	28.42	0.02%	325
Aug 26, 2024	29.13	29.13	29.13	29.13	28.42	-0.05%	8
Aug 23, 2024	28.98	29.15	28.98	29.15	28.43	1.46%	2,123
Aug 22, 2024	28.82	28.82	28.73	28.73	28.02	-0.25%	1,078
Aug 21, 2024	28.70	28.81	28.70	28.80	28.09	0.85%	291
Aug 20, 2024	28.76	28.76	28.50	28.56	27.85	-0.58%	1,732
Aug 19, 2024	28.72	28.72	28.72	28.72	28.02	0.99%	7
Aug 16, 2024	28.44	28.44	28.44	28.44	27.74	0.04%	10
Aug 15, 2024	28.26	28.43	28.26	28.43	27.73	0.85%	1,393
Aug 14, 2024	28.07	28.19	28.03	28.19	27.50	0.27%	11,100
Aug 13, 2024	27.86	28.12	27.86	28.12	27.42	1.50%	2,021
Aug 12, 2024	27.70	27.70	27.70	27.70	27.02	-0.72%	241
Aug 9, 2024	27.83	27.90	27.83	27.90	27.22	0.30%	319
Aug 8, 2024	27.79	27.82	27.79	27.82	27.14	1.99%	2,372
Aug 7, 2024	27.39	27.40	27.28	27.28	26.61	-	790