NBFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	49.43	49.61	49.43	49.46	49.46	0.12%	3,816
Nov 5, 2026	49.42	49.45	49.35	49.40	49.40	-0.17%	4,274
Nov 4, 2026	49.37	49.53	49.37	49.49	49.48	0.49%	6,711
Nov 3, 2026	49.23	49.25	49.22	49.25	49.25	0.04%	1,304
Nov 2, 2026	49.31	49.37	49.23	49.23	49.23	-0.10%	3,207
Oct 30, 2026	49.25	49.32	49.21	49.28	49.28	-0.01%	8,274
Oct 29, 2026	49.26	49.34	49.25	49.28	49.28	0.05%	3,072
Oct 28, 2026	49.28	49.54	49.26	49.26	49.26	-0.07%	1,819
Oct 27, 2026	49.05	49.40	49.03	49.29	49.29	0.68%	11,002
Oct 26, 2026	49.25	49.31	49.22	49.24	48.96	-0.01%	1,717
Oct 23, 2026	49.23	49.30	49.22	49.24	48.96	-0.09%	5,074
Oct 22, 2026	49.15	49.32	49.15	49.29	49.01	0.08%	3,407
Oct 21, 2026	49.25	49.25	49.25	49.25	48.97	0.09%	11
Oct 20, 2026	49.14	49.22	49.14	49.20	48.92	-0.01%	2,277
Oct 19, 2026	49.20	49.21	49.20	49.21	48.93	-0.29%	2,330
Oct 16, 2026	49.34	49.39	49.29	49.35	49.07	0.05%	11,271
Oct 15, 2026	49.32	49.43	49.27	49.32	49.04	0.25%	10,238
Oct 14, 2026	49.26	49.26	49.19	49.20	48.92	-0.36%	2,360
Oct 13, 2026	49.45	49.45	49.32	49.38	49.10	-0.16%	4,768
Oct 12, 2026	49.42	49.54	49.42	49.46	49.18	-0.04%	8,881
Oct 9, 2026	49.40	49.66	49.38	49.48	49.20	0.35%	11,486
Oct 8, 2026	49.28	49.30	49.28	49.30	49.02	-	1,632
Oct 7, 2026	49.20	49.37	49.20	49.30	49.02	-0.14%	1,313
Oct 6, 2026	49.41	49.45	49.37	49.37	49.09	0.37%	500,640
Oct 5, 2026	49.17	49.24	49.16	49.19	48.91	0.08%	2,697
Oct 2, 2026	49.32	49.41	49.15	49.15	48.87	0.27%	2,343
Oct 1, 2026	49.21	49.38	49.01	49.02	48.74	-0.53%	115,634
Sep 30, 2026	49.35	49.36	49.28	49.28	49.00	-0.05%	83,259
Sep 29, 2026	49.41	49.41	49.31	49.31	49.03	-0.12%	547
Sep 28, 2026	49.33	49.39	49.33	49.36	49.08	-0.44%	1,259
Sep 25, 2026	49.62	49.62	49.53	49.58	49.30	-0.09%	1,980
Sep 24, 2026	49.91	49.91	49.86	49.86	49.34	-0.30%	2,471
Sep 23, 2026	50.18	50.18	50.01	50.01	49.49	-0.51%	1,240
Sep 22, 2026	50.24	50.35	50.23	50.27	49.75	-0.02%	7,468
Sep 21, 2026	50.27	50.28	50.22	50.28	49.76	0.23%	968
Sep 18, 2026	50.14	50.17	50.14	50.17	49.64	-0.13%	603
Sep 17, 2026	50.22	50.32	50.10	50.23	49.71	0.34%	5,665
Sep 16, 2026	50.20	50.20	50.01	50.06	49.54	0.01%	7,078
Sep 15, 2026	50.05	50.05	50.05	50.05	49.53	-0.13%	71
Sep 14, 2026	50.13	50.13	50.12	50.12	49.59	-0.12%	361
Sep 11, 2026	50.24	50.24	50.17	50.17	49.65	0.01%	1,128
Sep 10, 2026	50.17	50.17	50.17	50.17	49.65	-0.40%	183
Sep 9, 2026	50.41	50.41	50.37	50.37	49.85	-0.22%	365
Sep 8, 2026	50.52	50.53	50.48	50.48	49.96	-0.05%	525
Sep 4, 2026	50.51	50.51	50.51	50.51	49.98	0.07%	18
Sep 3, 2026	50.47	50.51	50.47	50.47	49.94	0.11%	632
Sep 2, 2026	50.42	50.42	50.42	50.42	49.89	0.09%	135
Sep 1, 2026	50.39	50.39	50.37	50.37	49.85	-0.30%	318
Aug 31, 2026	50.52	50.52	50.52	50.52	50.00	-	68
Aug 28, 2026	50.60	50.60	50.52	50.52	49.99	-0.05%	468