NBET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2025	29.20	29.29	28.67	28.91	28.91	-4.17%	2,820
Apr 9, 2025	27.82	30.16	27.68	30.16	30.16	6.10%	3,486
Apr 8, 2025	30.04	30.04	28.43	28.43	28.43	-2.26%	3,228
Apr 7, 2025	29.45	29.45	28.69	29.09	29.09	-0.55%	469
Apr 4, 2025	30.05	30.05	29.21	29.25	29.25	-9.46%	1,081
Apr 3, 2025	32.85	32.85	32.28	32.30	32.30	-5.33%	4,585
Apr 2, 2025	33.65	34.12	33.65	34.12	34.12	0.94%	585
Apr 1, 2025	33.29	33.80	33.29	33.80	33.80	0.83%	2,352
Mar 31, 2025	33.36	33.59	33.36	33.52	33.52	0.45%	3,316
Mar 28, 2025	33.33	33.38	33.24	33.37	33.37	-0.15%	1,650
Mar 27, 2025	33.55	33.55	33.32	33.42	33.42	-0.88%	136,081
Mar 26, 2025	34.00	34.00	33.71	33.71	33.71	-0.06%	418
Mar 25, 2025	33.97	33.97	33.70	33.73	33.73	-0.13%	992
Mar 24, 2025	33.74	33.78	33.68	33.78	33.78	1.36%	740
Mar 21, 2025	33.33	33.34	33.23	33.33	33.33	-1.47%	4,303
Mar 20, 2025	33.73	33.82	33.73	33.82	33.61	0.27%	1,047
Mar 19, 2025	33.56	33.73	33.48	33.73	33.52	1.25%	15,493
Mar 18, 2025	33.44	33.44	33.26	33.32	33.11	0.11%	1,590
Mar 17, 2025	33.08	33.42	33.08	33.28	33.07	1.63%	3,036
Mar 14, 2025	32.19	32.76	32.19	32.75	32.54	2.60%	101,809
Mar 13, 2025	32.02	32.02	31.84	31.92	31.72	-0.96%	1,243
Mar 12, 2025	32.37	32.38	32.23	32.23	32.03	1.27%	531
Mar 11, 2025	31.93	31.96	31.67	31.82	31.62	0.70%	4,269
Mar 10, 2025	31.47	31.60	31.42	31.60	31.40	0.20%	790
Mar 7, 2025	31.16	31.54	31.00	31.54	31.34	0.89%	1,933
Mar 6, 2025	31.24	31.26	31.17	31.26	31.07	-2.10%	540
Mar 5, 2025	31.73	31.93	31.66	31.93	31.73	-0.41%	1,475
Mar 4, 2025	32.15	32.30	31.59	32.06	31.86	-1.32%	4,746
Mar 3, 2025	33.34	33.34	32.32	32.49	32.29	-1.96%	6,286
Feb 28, 2025	32.69	33.14	32.69	33.14	32.93	2.30%	3,670
Feb 27, 2025	32.58	32.58	32.40	32.40	32.19	-1.10%	1,492
Feb 26, 2025	32.65	32.94	32.65	32.76	32.55	0.34%	924
Feb 25, 2025	33.01	33.01	32.26	32.65	32.44	-1.68%	5,871
Feb 24, 2025	33.60	33.60	33.13	33.20	32.99	-0.84%	3,039
Feb 21, 2025	33.81	33.81	33.41	33.48	33.27	-1.37%	3,122
Feb 20, 2025	33.68	34.00	33.65	33.95	33.74	0.05%	2,471
Feb 19, 2025	33.90	33.93	33.90	33.93	33.72	0.57%	522
Feb 18, 2025	33.65	33.88	33.65	33.74	33.53	0.96%	5,467
Feb 14, 2025	33.60	33.64	33.42	33.42	33.21	0.19%	1,117
Feb 13, 2025	32.97	33.45	32.97	33.36	33.14	1.37%	5,148
Feb 12, 2025	33.06	33.12	32.83	32.91	32.70	-1.30%	5,123
Feb 11, 2025	33.34	33.34	33.34	33.34	33.13	-0.51%	212
Feb 10, 2025	33.52	33.63	33.50	33.51	33.30	1.45%	3,089
Feb 7, 2025	33.07	33.07	32.89	33.03	32.82	-0.18%	3,585
Feb 6, 2025	33.76	33.76	33.09	33.09	32.88	-1.58%	4,925
Feb 5, 2025	33.47	33.67	33.47	33.62	33.41	0.89%	11,956
Feb 4, 2025	33.12	33.32	33.05	33.32	33.11	-	8,291
Feb 3, 2025	32.86	33.48	32.78	33.32	33.11	0.96%	5,067
Jan 31, 2025	33.65	33.65	33.01	33.01	32.80	-1.91%	4,926
Jan 30, 2025	33.51	33.65	33.51	33.65	33.44	1.30%	1,009