NBSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	50.92	51.04	50.90	50.98	50.98	0.21%	25,284
Feb 27, 2025	50.88	50.89	50.85	50.87	50.87	0.01%	15,497
Feb 26, 2025	50.85	50.87	50.82	50.87	50.87	0.02%	6,912
Feb 25, 2025	50.85	50.88	50.83	50.86	50.86	-0.34%	4,639
Feb 24, 2025	50.96	51.06	50.96	51.03	50.83	0.11%	5,375
Feb 21, 2025	50.94	50.99	50.85	50.97	50.77	0.03%	12,906
Feb 20, 2025	50.93	50.97	50.93	50.96	50.75	0.03%	11,772
Feb 19, 2025	50.90	51.00	50.90	50.94	50.74	0.05%	18,869
Feb 18, 2025	51.19	51.19	50.90	50.92	50.71	-0.04%	11,478
Feb 14, 2025	50.92	50.94	50.91	50.94	50.73	0.17%	3,840
Feb 13, 2025	50.81	50.90	50.80	50.85	50.65	0.07%	60,121
Feb 12, 2025	50.76	50.89	50.76	50.82	50.61	-0.13%	16,060
Feb 11, 2025	50.80	50.90	50.80	50.88	50.68	0.08%	6,564
Feb 10, 2025	50.84	50.85	50.83	50.84	50.64	0.02%	1,924
Feb 7, 2025	50.82	50.84	50.79	50.83	50.63	-0.07%	12,991
Feb 6, 2025	50.87	50.96	50.85	50.87	50.66	-0.05%	10,905
Feb 5, 2025	50.86	50.91	50.85	50.89	50.69	-0.27%	9,165
Feb 4, 2025	50.81	51.05	50.81	51.03	50.83	0.35%	13,332
Feb 3, 2025	50.77	50.99	50.74	50.85	50.65	0.04%	14,176
Jan 31, 2025	50.84	50.92	50.81	50.83	50.63	0.02%	26,267
Jan 30, 2025	50.82	51.10	50.82	50.82	50.62	-0.01%	10,461
Jan 29, 2025	51.19	51.19	50.80	50.83	50.62	0.04%	7,462
Jan 28, 2025	50.79	50.90	50.78	50.81	50.60	-0.46%	7,022
Jan 27, 2025	51.01	51.14	51.00	51.04	50.60	0.14%	11,567
Jan 24, 2025	50.97	50.99	50.96	50.97	50.53	0.06%	10,228
Jan 23, 2025	50.92	50.97	50.89	50.94	50.50	-0.60%	21,580
Jan 22, 2025	50.92	51.25	50.92	51.25	50.80	0.62%	5,241
Jan 21, 2025	50.92	50.99	50.89	50.94	50.49	0.05%	16,940
Jan 17, 2025	50.91	50.93	50.89	50.91	50.47	-0.14%	2,549
Jan 16, 2025	50.86	51.13	50.86	50.98	50.54	0.18%	34,270
Jan 15, 2025	51.08	51.08	50.84	50.89	50.45	0.27%	6,422
Jan 14, 2025	50.72	50.83	50.70	50.75	50.31	0.09%	11,089
Jan 13, 2025	50.70	50.79	50.67	50.71	50.27	-0.18%	24,718
Jan 10, 2025	51.01	51.01	50.73	50.80	50.36	0.03%	45,302
Jan 8, 2025	50.75	50.84	50.75	50.78	50.34	0.03%	7,548
Jan 7, 2025	50.75	50.81	50.75	50.77	50.33	-0.17%	27,861
Jan 6, 2025	50.76	50.94	50.76	50.86	50.41	0.25%	18,402
Jan 3, 2025	50.75	50.76	50.73	50.73	50.29	0.01%	626
Jan 2, 2025	50.73	50.75	50.69	50.73	50.29	0.02%	1,586
Dec 31, 2024	50.68	50.79	50.67	50.72	50.28	0.11%	7,951
Dec 30, 2024	50.63	50.66	50.63	50.66	50.22	0.13%	989
Dec 27, 2024	50.61	50.61	50.60	50.60	50.16	0.03%	783
Dec 26, 2024	50.56	50.65	50.56	50.58	50.14	0.04%	867
Dec 24, 2024	50.53	50.63	50.53	50.56	50.12	0.06%	3,157
Dec 23, 2024	50.55	50.55	50.51	50.53	50.09	-0.04%	2,548
Dec 20, 2024	50.57	50.66	50.49	50.55	50.11	0.02%	11,091
Dec 19, 2024	50.58	50.58	50.54	50.54	50.11	0.07%	3,207
Dec 18, 2024	50.64	50.65	50.51	50.51	50.07	-0.67%	735
Dec 17, 2024	50.85	50.86	50.85	50.85	50.19	-	1,227
Dec 16, 2024	50.87	50.87	50.85	50.85	50.19	0.03%	422
Dec 13, 2024	50.87	50.94	50.83	50.84	50.18	-0.05%	3,813
Dec 12, 2024	50.88	50.88	50.86	50.86	50.20	-0.06%	1,821
Dec 11, 2024	50.92	50.92	50.89	50.89	50.23	0.04%	3,419
Dec 10, 2024	50.85	50.87	50.84	50.87	50.21	-0.06%	870
Dec 9, 2024	50.86	50.98	50.86	50.90	50.24	0.05%	5,876
Dec 6, 2024	50.87	50.89	50.87	50.88	50.22	0.13%	2,849
Dec 5, 2024	50.83	50.83	50.81	50.81	50.16	-0.02%	7,170
Dec 4, 2024	50.81	50.83	50.80	50.82	50.16	0.08%	78,418
Dec 3, 2024	50.78	50.88	50.77	50.78	50.13	-0.27%	9,102
Dec 2, 2024	51.03	51.03	50.72	50.92	50.26	-0.12%	14,175
Nov 29, 2024	50.98	50.98	50.98	50.98	50.09	0.11%	33,371
Nov 27, 2024	50.88	51.01	50.86	50.93	50.04	0.10%	33,371
Nov 26, 2024	50.80	50.88	50.78	50.88	49.99	0.08%	61,751
Nov 25, 2024	50.84	50.84	50.84	50.84	49.95	0.16%	96
Nov 22, 2024	50.75	50.75	50.75	50.75	49.87	-0.01%	2
Nov 21, 2024	50.76	50.85	50.74	50.76	49.87	0.08%	7,574
Nov 20, 2024	50.73	50.75	50.72	50.72	49.83	-0.02%	3,252
Nov 19, 2024	50.76	50.83	50.71	50.73	49.84	-0.07%	3,333
Nov 18, 2024	50.68	50.77	50.68	50.77	49.88	0.15%	1,322
Nov 15, 2024	50.66	50.69	50.66	50.69	49.80	-0.14%	995
Nov 14, 2024	50.76	50.82	50.70	50.76	49.87	0.11%	4,107
Nov 13, 2024	50.68	50.72	50.67	50.70	49.82	-	59,557
Nov 12, 2024	50.67	50.72	50.67	50.70	49.82	0.03%	3,226
Nov 11, 2024	50.67	50.69	50.67	50.69	49.80	-0.07%	4,947
Nov 8, 2024	50.79	50.79	50.72	50.73	49.84	-0.06%	9,374
Nov 7, 2024	50.70	50.76	50.70	50.76	49.87	0.21%	226
Nov 6, 2024	50.65	50.66	50.64	50.65	49.76	-0.16%	11,571
Nov 5, 2024	50.66	50.75	50.66	50.73	49.84	0.16%	4,459
Nov 4, 2024	50.66	50.67	50.61	50.65	49.76	0.07%	4,319
Nov 1, 2024	50.62	50.64	50.61	50.61	49.73	-0.46%	5,114
Oct 31, 2024	50.82	50.85	50.76	50.85	49.73	-	26,545
Oct 30, 2024	50.86	50.86	50.85	50.85	49.72	-0.07%	634
Oct 29, 2024	50.84	50.89	50.84	50.89	49.76	0.02%	484
Oct 28, 2024	50.87	50.88	50.87	50.88	49.75	-0.01%	497
Oct 25, 2024	50.89	50.89	50.86	50.88	49.76	-	4,706
Oct 24, 2024	50.88	50.91	50.88	50.88	49.76	0.02%	2,090
Oct 23, 2024	50.89	50.89	50.85	50.87	49.75	-	1,129
Oct 22, 2024	50.92	50.92	50.86	50.87	49.75	-0.16%	1,960
Oct 21, 2024	50.98	50.98	50.95	50.95	49.82	-0.06%	4,857
Oct 18, 2024	50.98	50.98	50.94	50.98	49.85	0.02%	2,761
Oct 17, 2024	50.96	50.98	50.92	50.97	49.84	0.02%	8,479
Oct 16, 2024	50.96	50.97	50.95	50.96	49.83	0.04%	5,233
Oct 15, 2024	50.95	50.96	50.94	50.94	49.81	-0.02%	9,271
Oct 14, 2024	50.94	50.95	50.90	50.95	49.82	-0.05%	7,202
Oct 11, 2024	50.94	50.98	50.94	50.98	49.85	0.09%	59,039
Oct 10, 2024	50.91	50.93	50.87	50.93	49.80	0.11%	2,110
Oct 9, 2024	50.89	50.90	50.86	50.87	49.75	-0.07%	12,078
Oct 8, 2024	50.91	50.98	50.91	50.91	49.78	0.12%	1,576
Oct 7, 2024	50.87	50.87	50.84	50.85	49.72	-0.17%	1,636
Oct 4, 2024	50.95	51.05	50.88	50.94	49.81	-0.27%	2,305