NBFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	50.18	50.30	50.16	50.18	50.17	0.29%	4,048
Mar 31, 2026	50.03	50.03	50.03	50.03	50.03	0.43%	14
Mar 30, 2026	49.81	49.83	49.80	49.82	49.82	0.34%	3,709
Mar 27, 2026	49.65	49.65	49.65	49.65	49.65	-0.36%	194
Mar 26, 2026	49.83	49.83	49.83	49.83	49.83	-1.07%	123
Mar 25, 2026	50.39	50.39	50.37	50.37	50.07	0.34%	879
Mar 24, 2026	50.19	50.20	50.19	50.20	49.90	-0.30%	1,997
Mar 23, 2026	50.35	50.35	50.35	50.35	50.05	0.34%	129
Mar 20, 2026	50.18	50.18	50.18	50.18	49.88	-0.63%	280
Mar 19, 2026	50.50	50.50	50.50	50.50	50.20	-0.02%	50
Mar 18, 2026	50.62	50.62	50.51	50.51	50.21	-0.22%	573
Mar 17, 2026	50.62	50.62	50.62	50.62	50.32	0.23%	48
Mar 16, 2026	50.50	50.54	50.50	50.50	50.20	0.42%	1,108
Mar 13, 2026	50.50	50.50	50.29	50.29	49.99	-0.58%	5,450
Mar 12, 2026	50.59	50.59	50.59	50.59	50.29	-0.21%	13
Mar 11, 2026	50.69	50.69	50.69	50.69	50.39	-0.16%	11
Mar 10, 2026	50.86	50.86	50.77	50.77	50.47	-0.17%	915
Mar 9, 2026	50.86	50.86	50.86	50.86	50.55	0.27%	62
Mar 6, 2026	51.00	51.00	50.72	50.72	50.42	-0.53%	113
Mar 5, 2026	50.99	50.99	50.99	50.99	50.69	-0.15%	15
Mar 4, 2026	51.07	51.07	51.07	51.07	50.76	-0.02%	73
Mar 3, 2026	51.08	51.08	51.08	51.08	50.77	-0.29%	61
Mar 2, 2026	51.10	51.22	51.10	51.22	50.92	-0.05%	116
Feb 27, 2026	51.20	51.25	51.20	51.25	50.94	-0.07%	201
Feb 26, 2026	51.21	51.28	51.13	51.28	50.98	-0.12%	3,191
Feb 25, 2026	51.35	51.35	51.33	51.34	51.04	-0.01%	5,197
Feb 24, 2026	51.37	51.37	51.35	51.35	51.04	-0.41%	2,304
Feb 23, 2026	51.57	51.61	51.50	51.56	51.02	-0.08%	2,566
Feb 20, 2026	51.53	51.60	51.53	51.60	51.06	0.14%	110
Feb 19, 2026	51.53	51.53	51.53	51.53	50.99	0.09%	70
Feb 18, 2026	51.49	51.50	51.29	51.48	50.94	-0.14%	3,487
Feb 17, 2026	51.53	51.57	51.53	51.55	51.01	0.04%	354
Feb 13, 2026	51.49	51.53	51.42	51.53	50.99	0.39%	3,791
Feb 12, 2026	51.40	51.41	50.99	51.33	50.79	-0.24%	2,411
Feb 11, 2026	51.43	51.47	51.41	51.46	50.92	0.06%	2,947
Feb 10, 2026	51.43	51.43	51.43	51.43	50.89	-	19
Feb 9, 2026	51.43	51.43	51.43	51.43	50.89	0.03%	35
Feb 6, 2026	51.39	51.44	51.36	51.41	50.87	0.13%	1,073
Feb 5, 2026	51.31	51.35	51.31	51.34	50.81	0.04%	500
Feb 4, 2026	51.33	51.33	51.33	51.33	50.79	-0.01%	13
Feb 3, 2026	51.33	51.33	51.33	51.33	50.79	-0.25%	21
Feb 2, 2026	51.41	51.46	51.41	51.46	50.92	0.15%	3,992
Jan 30, 2026	51.30	51.48	51.30	51.39	50.85	0.06%	2,868
Jan 29, 2026	51.35	51.35	51.35	51.35	50.82	-	20
Jan 28, 2026	51.36	51.36	51.36	51.36	50.82	-0.03%	2,257
Jan 27, 2026	51.42	51.42	51.37	51.37	50.83	-0.56%	581
Jan 26, 2026	51.72	51.72	51.66	51.66	50.86	0.09%	171
Jan 23, 2026	51.61	51.61	51.61	51.61	50.81	0.10%	25
Jan 22, 2026	51.56	51.56	51.56	51.56	50.76	0.01%	12
Jan 21, 2026	51.59	51.59	51.56	51.56	50.75	0.28%	471