NBFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	49.32	49.41	49.15	49.15	49.15	0.27%	2,342
Oct 1, 2026	49.21	49.38	49.01	49.02	49.02	-0.53%	115,634
Sep 30, 2026	49.35	49.36	49.28	49.28	49.28	-0.05%	83,258
Sep 29, 2026	49.41	49.41	49.31	49.31	49.31	-0.12%	546
Sep 28, 2026	49.33	49.39	49.33	49.36	49.36	-0.44%	1,258
Sep 25, 2026	49.62	49.62	49.53	49.58	49.58	-0.09%	1,980
Sep 24, 2026	49.91	49.91	49.86	49.86	49.62	-0.30%	2,471
Sep 23, 2026	50.18	50.18	50.01	50.01	49.77	-0.51%	1,240
Sep 22, 2026	50.24	50.35	50.23	50.27	50.03	-0.02%	7,468
Sep 21, 2026	50.27	50.28	50.22	50.28	50.04	0.23%	968
Sep 18, 2026	50.14	50.17	50.14	50.17	49.93	-0.13%	603
Sep 17, 2026	50.22	50.32	50.10	50.23	49.99	0.34%	5,665
Sep 16, 2026	50.20	50.20	50.01	50.06	49.82	0.01%	7,078
Sep 15, 2026	50.05	50.05	50.05	50.05	49.81	-0.13%	71
Sep 14, 2026	50.13	50.13	50.12	50.12	49.88	-0.12%	361
Sep 11, 2026	50.24	50.24	50.17	50.17	49.93	0.01%	1,128
Sep 10, 2026	50.17	50.17	50.17	50.17	49.93	-0.40%	183
Sep 9, 2026	50.41	50.41	50.37	50.37	50.13	-0.22%	365
Sep 8, 2026	50.52	50.53	50.48	50.48	50.24	-0.05%	525
Sep 4, 2026	50.51	50.51	50.51	50.51	50.26	0.07%	18
Sep 3, 2026	50.47	50.51	50.47	50.47	50.23	0.11%	632
Sep 2, 2026	50.42	50.42	50.42	50.42	50.17	0.09%	135
Sep 1, 2026	50.39	50.39	50.37	50.37	50.13	-0.30%	318
Aug 31, 2026	50.52	50.52	50.52	50.52	50.28	-	68
Aug 28, 2026	50.60	50.60	50.52	50.52	50.28	-0.05%	468
Aug 27, 2026	50.55	50.55	50.55	50.55	50.30	0.03%	1,173
Aug 26, 2026	50.54	50.54	50.53	50.53	50.29	-0.04%	938
Aug 25, 2026	50.79	50.83	50.79	50.83	50.31	0.12%	889
Aug 24, 2026	50.77	50.77	50.77	50.77	50.25	0.11%	14
Aug 21, 2026	50.71	50.71	50.71	50.71	50.19	0.10%	306
Aug 20, 2026	50.66	50.66	50.66	50.66	50.14	-0.06%	93
Aug 19, 2026	50.68	50.72	50.68	50.69	50.17	0.18%	4,490
Aug 18, 2026	50.55	50.60	50.55	50.60	50.08	0.05%	6,986
Aug 17, 2026	50.58	50.69	50.58	50.58	50.06	-0.32%	1,510
Aug 14, 2026	50.74	50.74	50.74	50.74	50.22	0.01%	324
Aug 13, 2026	50.73	50.76	50.73	50.73	50.21	0.18%	6,544
Aug 12, 2026	50.64	50.64	50.64	50.64	50.12	0.12%	565
Aug 11, 2026	50.62	50.71	50.57	50.58	50.06	-0.06%	1,690
Aug 10, 2026	50.61	50.61	50.61	50.61	50.09	-0.09%	25
Aug 7, 2026	50.66	50.67	50.66	50.66	50.14	0.15%	943
Aug 6, 2026	50.62	50.66	50.58	50.58	50.06	-0.03%	345
Aug 5, 2026	50.58	50.60	50.58	50.60	50.08	-0.03%	1,205
Aug 4, 2026	50.33	50.65	50.33	50.61	50.09	0.76%	2,504
Aug 3, 2026	50.17	50.30	50.17	50.23	49.71	0.20%	2,071
Jul 31, 2026	50.12	50.12	50.12	50.12	49.61	0.07%	25
Jul 30, 2026	50.09	50.09	50.09	50.09	49.58	-0.34%	23
Jul 29, 2026	50.29	50.33	50.26	50.26	49.75	0.34%	1,344
Jul 28, 2026	50.06	50.10	50.06	50.10	49.58	0.05%	902
Jul 27, 2026	50.35	50.35	50.35	50.35	49.56	0.06%	79
Jul 24, 2026	50.35	50.35	50.32	50.32	49.53	0.04%	609