NBFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	50.68	50.72	50.68	50.69	50.69	0.18%	4,489
Aug 18, 2026	50.55	50.60	50.55	50.60	50.60	0.05%	6,985
Aug 17, 2026	50.58	50.69	50.58	50.58	50.58	-0.32%	1,509
Aug 14, 2026	50.74	50.74	50.74	50.74	50.74	0.01%	323
Aug 13, 2026	50.73	50.76	50.73	50.73	50.73	0.18%	6,543
Aug 12, 2026	50.64	50.64	50.64	50.64	50.64	0.12%	565
Aug 11, 2026	50.62	50.71	50.57	50.58	50.58	-0.06%	1,689
Aug 10, 2026	50.61	50.61	50.61	50.61	50.61	-0.09%	24
Aug 7, 2026	50.66	50.67	50.66	50.66	50.66	0.15%	943
Aug 6, 2026	50.62	50.66	50.58	50.58	50.58	-0.03%	345
Aug 5, 2026	50.58	50.60	50.58	50.60	50.59	-0.03%	1,205
Aug 4, 2026	50.33	50.65	50.33	50.61	50.61	0.76%	2,503
Aug 3, 2026	50.17	50.30	50.17	50.23	50.23	0.20%	2,070
Jul 31, 2026	50.12	50.12	50.12	50.12	50.12	0.07%	25
Jul 30, 2026	50.09	50.09	50.09	50.09	50.09	-0.34%	23
Jul 29, 2026	50.29	50.33	50.26	50.26	50.26	0.34%	1,344
Jul 28, 2026	50.06	50.10	50.06	50.10	50.10	0.05%	902
Jul 27, 2026	50.35	50.35	50.35	50.35	50.07	0.06%	79
Jul 24, 2026	50.35	50.35	50.32	50.32	50.04	0.04%	609
Jul 23, 2026	50.29	50.30	50.29	50.30	50.02	-0.27%	545
Jul 22, 2026	50.50	50.50	50.44	50.44	50.15	-0.11%	1,092
Jul 21, 2026	50.54	50.54	50.49	50.49	50.21	0.01%	186
Jul 20, 2026	50.49	50.49	50.49	50.49	50.20	-0.06%	369
Jul 17, 2026	50.59	50.59	50.26	50.51	50.23	-0.19%	7,502
Jul 16, 2026	50.60	50.65	50.60	50.61	50.33	-	1,323
Jul 15, 2026	50.62	50.67	50.61	50.61	50.33	0.13%	632
Jul 14, 2026	50.52	50.55	50.52	50.55	50.26	0.06%	214
Jul 13, 2026	50.59	50.59	50.51	50.52	50.23	-0.24%	2,399
Jul 10, 2026	50.65	50.66	50.64	50.64	50.35	0.01%	711
Jul 9, 2026	50.60	50.66	50.60	50.63	50.35	0.05%	1,712
Jul 8, 2026	50.57	50.61	50.57	50.61	50.33	-0.12%	1,163
Jul 7, 2026	50.68	50.68	50.67	50.67	50.39	-0.14%	225
Jul 6, 2026	50.74	50.74	50.74	50.74	50.46	0.14%	316
Jul 2, 2026	50.66	50.67	50.66	50.67	50.38	0.12%	1,919
Jul 1, 2026	50.61	50.61	50.61	50.61	50.33	-0.07%	103
Jun 30, 2026	50.66	50.66	50.64	50.65	50.36	-0.01%	1,944
Jun 29, 2026	50.65	50.65	50.65	50.65	50.37	0.13%	68
Jun 26, 2026	50.60	50.60	50.58	50.58	50.30	-0.04%	454
Jun 25, 2026	50.60	50.61	50.60	50.60	50.32	0.13%	859
Jun 24, 2026	50.80	50.83	50.80	50.81	50.26	0.09%	1,503
Jun 23, 2026	50.69	50.80	50.69	50.77	50.21	-0.14%	3,828
Jun 22, 2026	50.81	50.91	50.81	50.84	50.28	-0.08%	1,168
Jun 18, 2026	50.86	50.89	50.86	50.87	50.32	0.20%	3,961
Jun 17, 2026	50.77	50.77	50.77	50.77	50.22	-0.20%	161
Jun 16, 2026	50.88	50.88	50.88	50.88	50.32	-0.03%	14
Jun 15, 2026	50.91	50.91	50.89	50.89	50.33	0.18%	187
Jun 12, 2026	50.80	50.80	50.80	50.80	50.24	0.10%	21
Jun 11, 2026	50.59	50.75	50.59	50.75	50.20	0.45%	494
Jun 10, 2026	50.52	50.52	50.52	50.52	49.97	-0.14%	31
Jun 9, 2026	50.57	50.59	50.57	50.59	50.04	0.03%	111