NBSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	27.94	27.94	27.80	27.80	27.80	-0.22%	13,995
Oct 5, 2026	27.62	27.96	27.62	27.86	27.86	0.69%	9,760
Oct 2, 2026	27.76	27.80	27.67	27.67	27.67	0.84%	13,011
Oct 1, 2026	27.24	27.47	27.19	27.44	27.44	0.59%	17,188
Sep 30, 2026	27.48	27.52	27.28	27.28	27.28	-0.89%	14,110
Sep 29, 2026	27.67	27.67	27.42	27.53	27.53	-0.30%	12,070
Sep 28, 2026	27.74	27.74	27.52	27.61	27.61	-1.00%	9,013
Sep 25, 2026	27.86	27.90	27.72	27.89	27.89	0.32%	4,179
Sep 24, 2026	27.79	27.81	27.64	27.80	27.80	-0.03%	9,761
Sep 23, 2026	27.85	27.92	27.81	27.81	27.81	-0.70%	7,350
Sep 22, 2026	28.01	28.04	27.89	28.01	28.01	0.63%	11,634
Sep 21, 2026	27.93	27.93	27.83	27.83	27.83	0.07%	4,777
Sep 18, 2026	28.05	28.05	27.78	27.81	27.81	-0.56%	6,706
Sep 17, 2026	28.17	28.17	27.97	27.97	27.97	0.10%	6,596
Sep 16, 2026	27.98	28.16	27.75	27.94	27.94	0.04%	5,371
Sep 15, 2026	28.09	28.09	27.91	27.93	27.93	-0.53%	3,356
Sep 14, 2026	28.17	28.19	28.00	28.08	28.08	-0.53%	13,874
Sep 11, 2026	28.30	28.30	28.15	28.23	28.23	0.71%	8,026
Sep 10, 2026	28.12	28.15	27.94	28.03	28.03	-0.85%	5,710
Sep 9, 2026	28.51	28.51	28.25	28.27	28.27	-1.19%	37,916
Sep 8, 2026	28.86	28.86	28.61	28.61	28.61	-1.19%	8,528
Sep 4, 2026	28.88	28.96	28.88	28.95	28.95	-0.19%	7,564
Sep 3, 2026	28.97	29.03	28.88	29.01	29.01	0.59%	11,111
Sep 2, 2026	28.83	28.96	28.83	28.84	28.84	0.61%	8,396
Sep 1, 2026	28.86	28.93	28.67	28.67	28.67	-1.08%	24,726
Aug 31, 2026	28.97	28.98	28.92	28.98	28.98	-0.59%	3,866
Aug 28, 2026	29.29	29.29	29.12	29.15	29.15	-0.52%	9,472
Aug 27, 2026	29.32	29.37	29.18	29.30	29.30	-0.15%	13,128
Aug 26, 2026	29.24	29.44	29.24	29.34	29.34	0.25%	5,287
Aug 25, 2026	29.20	29.27	29.20	29.27	29.27	-0.31%	5,039
Aug 24, 2026	29.41	29.43	29.30	29.36	29.36	-0.17%	5,290
Aug 21, 2026	29.49	29.49	29.29	29.41	29.41	0.34%	25,183
Aug 20, 2026	29.23	29.44	29.23	29.31	29.31	-0.40%	26,031
Aug 19, 2026	29.53	29.61	29.43	29.43	29.43	0.64%	7,638
Aug 18, 2026	29.41	29.43	29.24	29.24	29.24	-0.48%	9,105
Aug 17, 2026	29.47	29.47	29.36	29.38	29.38	-0.46%	7,060
Aug 14, 2026	29.49	29.53	29.44	29.52	29.52	0.25%	3,166
Aug 13, 2026	29.34	29.45	29.23	29.44	29.44	0.65%	93,316
Aug 12, 2026	29.22	29.34	29.05	29.25	29.25	0.14%	9,407
Aug 11, 2026	29.07	29.30	29.07	29.21	29.21	0.62%	12,326
Aug 10, 2026	29.12	29.12	29.03	29.03	29.03	-0.70%	14,881
Aug 7, 2026	29.21	29.31	29.21	29.23	29.23	0.53%	11,584
Aug 6, 2026	29.34	29.34	29.06	29.08	29.08	-0.59%	26,343
Aug 5, 2026	29.51	29.51	29.24	29.25	29.25	-0.57%	8,258
Aug 4, 2026	29.03	29.44	29.03	29.42	29.42	1.77%	3,077
Aug 3, 2026	28.67	28.94	28.67	28.91	28.91	1.55%	20,970
Jul 31, 2026	28.51	28.58	28.25	28.47	28.47	0.21%	7,113
Jul 30, 2026	28.44	28.47	28.12	28.41	28.41	0.14%	11,240
Jul 29, 2026	28.61	28.76	28.34	28.37	28.37	-0.98%	13,698
Jul 28, 2026	28.35	28.71	28.35	28.65	28.65	1.35%	7,662