NBFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	51.07	51.07	51.07	51.07	51.06	-0.02%	73
Mar 3, 2026	51.08	51.08	51.08	51.08	51.08	-0.29%	61
Mar 2, 2026	51.10	51.22	51.10	51.22	51.22	-0.05%	116
Feb 27, 2026	51.20	51.25	51.20	51.25	51.25	-0.07%	201
Feb 26, 2026	51.21	51.28	51.13	51.28	51.28	-0.12%	3,191
Feb 25, 2026	51.35	51.35	51.33	51.34	51.34	-0.01%	5,197
Feb 24, 2026	51.37	51.37	51.35	51.35	51.35	-0.41%	2,304
Feb 23, 2026	51.57	51.61	51.50	51.56	51.32	-0.08%	2,566
Feb 20, 2026	51.53	51.60	51.53	51.60	51.36	0.14%	110
Feb 19, 2026	51.53	51.53	51.53	51.53	51.29	0.09%	70
Feb 18, 2026	51.49	51.50	51.29	51.48	51.24	-0.14%	3,487
Feb 17, 2026	51.53	51.57	51.53	51.55	51.31	0.04%	354
Feb 13, 2026	51.49	51.53	51.42	51.53	51.29	0.39%	3,791
Feb 12, 2026	51.40	51.41	50.99	51.33	51.09	-0.24%	2,411
Feb 11, 2026	51.43	51.47	51.41	51.46	51.22	0.06%	2,947
Feb 10, 2026	51.43	51.43	51.43	51.43	51.19	-	19
Feb 9, 2026	51.43	51.43	51.43	51.43	51.19	0.03%	35
Feb 6, 2026	51.39	51.44	51.36	51.41	51.17	0.13%	1,073
Feb 5, 2026	51.31	51.35	51.31	51.34	51.11	0.04%	500
Feb 4, 2026	51.33	51.33	51.33	51.33	51.09	-0.01%	13
Feb 3, 2026	51.33	51.33	51.33	51.33	51.09	-0.25%	21
Feb 2, 2026	51.41	51.46	51.41	51.46	51.22	0.15%	3,992
Jan 30, 2026	51.30	51.48	51.30	51.39	51.15	0.06%	2,868
Jan 29, 2026	51.35	51.35	51.35	51.35	51.12	-	20
Jan 28, 2026	51.36	51.36	51.36	51.36	51.12	-0.03%	2,257
Jan 27, 2026	51.42	51.42	51.37	51.37	51.13	-0.56%	581
Jan 26, 2026	51.72	51.72	51.66	51.66	51.16	0.09%	171
Jan 23, 2026	51.61	51.61	51.61	51.61	51.11	0.10%	25
Jan 22, 2026	51.56	51.56	51.56	51.56	51.06	0.01%	12
Jan 21, 2026	51.59	51.59	51.56	51.56	51.05	0.28%	471
Jan 20, 2026	51.41	51.41	51.41	51.41	50.91	-0.24%	72
Jan 16, 2026	51.54	51.54	51.54	51.54	51.03	0.09%	110
Jan 15, 2026	51.50	51.50	51.49	51.49	50.99	-0.04%	126,202
Jan 14, 2026	51.50	51.51	51.50	51.51	51.01	0.03%	494
Jan 13, 2026	51.50	51.50	51.50	51.50	51.00	0.04%	135
Jan 12, 2026	51.47	51.48	51.47	51.48	50.98	-0.02%	385
Jan 9, 2026	51.47	51.49	51.47	51.49	50.99	0.15%	115
Jan 8, 2026	51.42	51.42	51.41	51.41	50.91	-0.04%	845
Jan 7, 2026	51.45	51.47	51.43	51.43	50.93	0.03%	1,565
Jan 6, 2026	51.40	51.42	51.39	51.42	50.92	-0.02%	3,302
Jan 5, 2026	51.42	51.43	51.41	51.43	50.93	0.25%	499
Jan 2, 2026	51.33	51.33	51.29	51.30	50.80	0.04%	549
Dec 31, 2025	51.30	51.38	51.28	51.28	50.78	-0.11%	1,460
Dec 30, 2025	51.31	51.33	51.31	51.33	50.83	-0.12%	729
Dec 29, 2025	51.34	51.46	51.30	51.39	50.89	0.18%	13,175
Dec 26, 2025	51.30	51.30	51.30	51.30	50.80	0.07%	58
Dec 24, 2025	51.26	51.26	51.26	51.26	50.77	0.14%	134
Dec 23, 2025	51.20	51.20	51.19	51.19	50.69	0.02%	518
Dec 22, 2025	51.18	51.18	51.18	51.18	50.68	0.04%	903
Dec 19, 2025	51.17	51.18	51.08	51.16	50.66	-	2,360