NBET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	32.69	33.14	32.69	33.14	33.14	2.30%	3,670
Feb 27, 2025	32.58	32.58	32.40	32.40	32.40	-1.10%	1,492
Feb 26, 2025	32.65	32.94	32.65	32.76	32.76	0.34%	924
Feb 25, 2025	33.01	33.01	32.26	32.65	32.65	-1.68%	5,871
Feb 24, 2025	33.60	33.60	33.13	33.20	33.20	-0.84%	3,039
Feb 21, 2025	33.81	33.81	33.41	33.48	33.48	-1.37%	3,122
Feb 20, 2025	33.68	34.00	33.65	33.95	33.95	0.05%	2,471
Feb 19, 2025	33.90	33.93	33.90	33.93	33.93	0.57%	522
Feb 18, 2025	33.65	33.88	33.65	33.74	33.74	0.96%	5,467
Feb 14, 2025	33.60	33.64	33.42	33.42	33.42	0.19%	1,117
Feb 13, 2025	32.97	33.45	32.97	33.36	33.36	1.37%	5,148
Feb 12, 2025	33.06	33.12	32.83	32.91	32.91	-1.30%	5,123
Feb 11, 2025	33.34	33.34	33.34	33.34	33.34	-0.51%	212
Feb 10, 2025	33.52	33.63	33.50	33.51	33.51	1.45%	3,089
Feb 7, 2025	33.07	33.07	32.89	33.03	33.03	-0.18%	3,585
Feb 6, 2025	33.76	33.76	33.09	33.09	33.09	-1.58%	4,925
Feb 5, 2025	33.47	33.67	33.47	33.62	33.62	0.89%	11,956
Feb 4, 2025	33.12	33.32	33.05	33.32	33.32	-	8,291
Feb 3, 2025	32.86	33.48	32.78	33.32	33.32	0.96%	5,067
Jan 31, 2025	33.65	33.65	33.01	33.01	33.01	-1.91%	4,926
Jan 30, 2025	33.51	33.65	33.51	33.65	33.65	1.30%	1,009
Jan 29, 2025	33.26	33.28	33.08	33.22	33.22	0.56%	11,419
Jan 28, 2025	32.74	33.03	32.73	33.03	33.03	0.71%	4,018
Jan 27, 2025	33.93	33.93	32.64	32.80	32.80	-3.64%	10,353
Jan 24, 2025	34.04	34.04	34.04	34.04	34.04	-0.17%	688
Jan 23, 2025	34.21	34.21	34.00	34.10	34.10	0.14%	3,871
Jan 22, 2025	34.39	34.39	34.05	34.05	34.05	-1.65%	2,086
Jan 21, 2025	34.44	34.67	34.44	34.62	34.62	0.81%	757
Jan 17, 2025	34.33	34.46	34.33	34.35	34.35	0.27%	1,578
Jan 16, 2025	34.03	34.25	34.03	34.25	34.25	1.82%	949
Jan 15, 2025	33.68	33.79	33.63	33.64	33.64	0.98%	862
Jan 14, 2025	32.93	33.32	32.93	33.32	33.32	1.86%	332
Jan 13, 2025	32.61	32.71	32.57	32.71	32.71	0.86%	43,652
Jan 10, 2025	32.63	32.63	32.42	32.43	32.43	-0.71%	1,669
Jan 8, 2025	32.46	32.68	32.43	32.66	32.66	0.81%	1,102
Jan 7, 2025	32.32	32.48	32.32	32.40	32.40	0.33%	1,419
Jan 6, 2025	32.55	32.60	32.29	32.29	32.29	-0.31%	43,671
Jan 3, 2025	32.51	32.51	32.35	32.39	32.39	0.58%	2,205
Jan 2, 2025	32.14	32.23	32.00	32.20	32.20	1.43%	2,819
Dec 31, 2024	31.80	31.80	31.75	31.75	31.75	-0.01%	452
Dec 30, 2024	31.75	31.75	31.75	31.75	31.75	0.79%	117
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