NBFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	50.83	50.83	50.83	50.83	50.83	0.02%	15
Jun 26, 2025	50.82	50.82	50.82	50.82	50.82	0.20%	7
Jun 25, 2025	50.72	50.72	50.72	50.72	50.72	-0.56%	11
Jun 24, 2025	51.00	51.00	51.00	51.00	50.70	0.27%	7
Jun 23, 2025	50.87	50.87	50.87	50.87	50.56	0.22%	29
Jun 20, 2025	50.75	50.88	50.75	50.76	50.45	0.17%	485
Jun 18, 2025	50.67	50.67	50.67	50.67	50.37	-0.01%	99
Jun 17, 2025	50.68	50.68	50.68	50.68	50.37	0.05%	123
Jun 16, 2025	50.65	50.65	50.65	50.65	50.35	0.06%	60
Jun 13, 2025	50.69	50.69	50.62	50.62	50.32	-0.18%	2,253
Jun 12, 2025	50.71	50.71	50.71	50.71	50.41	0.16%	5
Jun 11, 2025	50.63	50.63	50.63	50.63	50.33	0.12%	12
Jun 10, 2025	50.57	50.57	50.57	50.57	50.26	0.15%	6
Jun 9, 2025	50.49	50.49	50.49	50.49	50.19	0.09%	54
Jun 6, 2025	50.45	50.45	50.45	50.45	50.15	-0.03%	74
Jun 5, 2025	50.47	50.47	50.47	50.47	50.16	-0.18%	20
Jun 4, 2025	50.56	50.56	50.56	50.56	50.25	0.29%	9
Jun 3, 2025	50.35	50.41	50.35	50.41	50.11	0.15%	110
Jun 2, 2025	50.34	50.34	50.34	50.34	50.03	-0.05%	5
May 30, 2025	50.30	50.36	50.30	50.36	50.06	0.10%	210
May 29, 2025	50.34	50.34	50.26	50.31	50.01	0.31%	301
May 28, 2025	50.18	50.18	50.15	50.15	49.85	-0.05%	2,200
May 27, 2025	50.18	50.18	50.18	50.18	49.87	-0.23%	48
May 23, 2025	50.29	50.29	50.29	50.29	49.65	0.01%	10
May 22, 2025	50.29	50.29	50.29	50.29	49.65	0.14%	3
May 21, 2025	50.39	50.39	50.22	50.22	49.58	-0.42%	1,793
May 20, 2025	50.43	50.43	50.43	50.43	49.79	-0.10%	65
May 19, 2025	50.48	50.48	50.48	50.48	49.84	0.02%	8
May 16, 2025	50.47	50.47	50.47	50.47	49.83	0.08%	6
May 15, 2025	50.43	50.43	50.43	50.43	49.79	0.29%	7
May 14, 2025	50.28	50.28	50.28	50.28	49.65	-0.12%	2
May 13, 2025	50.34	50.34	50.34	50.34	49.71	0.14%	9
May 12, 2025	50.27	50.27	50.27	50.27	49.64	0.60%	2
May 9, 2025	49.98	49.98	49.98	49.98	49.34	0.10%	31
May 8, 2025	49.93	49.93	49.93	49.93	49.29	-0.06%	11
May 7, 2025	49.96	49.96	49.96	49.96	49.32	0.17%	16
May 6, 2025	49.87	49.87	49.87	49.87	49.24	0.08%	8
May 5, 2025	49.83	49.83	49.83	49.83	49.20	-0.09%	6
May 2, 2025	49.88	49.88	49.88	49.88	49.25	0.21%	8
May 1, 2025	49.77	49.77	49.77	49.77	49.14	-0.17%	33
Apr 30, 2025	49.86	49.86	49.86	49.86	49.23	0.07%	7
Apr 29, 2025	49.82	49.82	49.82	49.82	49.19	-0.13%	6
Apr 28, 2025	49.89	49.89	49.89	49.89	49.26	0.04%	13
Apr 25, 2025	49.87	49.87	49.87	49.87	49.24	-0.31%	90
Apr 24, 2025	50.03	50.03	50.03	50.03	49.11	0.60%	4
Apr 23, 2025	49.73	49.74	49.65	49.73	48.82	0.50%	3,550
Apr 22, 2025	49.48	49.48	49.48	49.48	48.58	0.26%	2
Apr 21, 2025	49.35	49.35	49.35	49.35	48.45	-0.47%	49
Apr 17, 2025	49.58	49.58	49.58	49.58	48.68	0.45%	9
Apr 16, 2025	49.35	49.36	49.35	49.36	48.46	0.05%	378