NBFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	50.74	50.74	50.71	50.71	50.71	0.11%	433
May 27, 2026	50.64	50.66	50.64	50.66	50.66	0.03%	450
May 26, 2026	50.60	50.64	50.60	50.64	50.64	0.26%	191
May 22, 2026	50.75	50.75	50.75	50.75	50.51	0.09%	66
May 21, 2026	50.59	50.71	50.59	50.71	50.47	0.13%	614
May 20, 2026	50.51	50.65	50.51	50.65	50.40	0.55%	154
May 19, 2026	50.44	50.44	50.37	50.37	50.13	-0.33%	449
May 18, 2026	50.54	50.54	50.54	50.54	50.29	0.06%	16
May 15, 2026	50.51	50.51	50.51	50.51	50.27	-0.43%	8
May 14, 2026	50.78	50.78	50.73	50.73	50.48	-0.08%	578
May 13, 2026	50.77	50.77	50.77	50.77	50.52	0.06%	227
May 12, 2026	50.66	50.74	50.66	50.74	50.49	-0.09%	198
May 11, 2026	50.81	50.81	50.78	50.78	50.54	-0.09%	4,088
May 8, 2026	50.81	50.83	50.81	50.83	50.58	0.33%	642
May 7, 2026	50.66	50.66	50.66	50.66	50.42	-0.20%	9
May 6, 2026	50.76	50.76	50.76	50.76	50.52	0.32%	64
May 5, 2026	50.60	50.60	50.60	50.60	50.36	0.17%	9
May 4, 2026	50.52	50.52	50.52	50.52	50.27	-0.27%	163
May 1, 2026	50.66	50.75	50.65	50.65	50.41	0.21%	5,906
Apr 30, 2026	50.49	50.55	50.49	50.55	50.31	0.22%	510
Apr 29, 2026	50.51	50.51	50.43	50.43	50.19	-0.36%	5,152
Apr 28, 2026	50.62	50.62	50.62	50.62	50.37	-0.19%	45
Apr 27, 2026	50.71	50.71	50.71	50.71	50.47	-0.05%	396
Apr 24, 2026	51.00	51.00	51.00	51.00	50.50	-0.01%	68
Apr 23, 2026	50.98	51.00	50.98	51.00	50.50	-0.04%	412
Apr 22, 2026	51.02	51.02	51.02	51.02	50.52	0.03%	195
Apr 21, 2026	51.01	51.01	51.01	51.01	50.51	-0.17%	412
Apr 20, 2026	51.06	51.11	51.06	51.09	50.59	-0.19%	748
Apr 17, 2026	51.15	51.19	51.15	51.19	50.69	0.39%	594
Apr 16, 2026	50.99	50.99	50.99	50.99	50.49	-0.11%	245
Apr 15, 2026	51.03	51.04	51.03	51.04	50.54	-0.05%	529
Apr 14, 2026	51.07	51.07	51.07	51.07	50.57	0.19%	11
Apr 13, 2026	50.97	50.97	50.97	50.97	50.47	0.31%	52
Apr 10, 2026	50.84	50.84	50.81	50.81	50.31	-0.17%	123
Apr 9, 2026	50.92	50.92	50.90	50.90	50.40	0.57%	1,311
Apr 8, 2026	50.62	50.62	50.55	50.61	50.11	0.53%	814
Apr 7, 2026	50.34	50.34	50.34	50.34	49.85	0.08%	78
Apr 6, 2026	50.30	50.30	50.30	50.30	49.81	0.10%	1,169
Apr 2, 2026	50.23	50.25	50.23	50.25	49.76	0.15%	765
Apr 1, 2026	50.18	50.30	50.16	50.18	49.69	0.29%	4,048
Mar 31, 2026	50.03	50.03	50.03	50.03	49.54	0.43%	14
Mar 30, 2026	49.81	49.83	49.80	49.82	49.33	0.34%	3,709
Mar 27, 2026	49.65	49.65	49.65	49.65	49.16	-0.36%	194
Mar 26, 2026	49.83	49.83	49.83	49.83	49.34	-0.48%	123
Mar 25, 2026	50.39	50.39	50.37	50.37	49.58	0.34%	879
Mar 24, 2026	50.19	50.20	50.19	50.20	49.41	-0.30%	1,997
Mar 23, 2026	50.35	50.35	50.35	50.35	49.56	0.34%	129
Mar 20, 2026	50.18	50.18	50.18	50.18	49.39	-0.63%	280
Mar 19, 2026	50.50	50.50	50.50	50.50	49.71	-0.02%	50
Mar 18, 2026	50.62	50.62	50.51	50.51	49.72	-0.22%	573