NBSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	28.25	28.37	28.15	28.27	28.27	0.71%	16,242
Jul 24, 2026	28.09	28.16	28.07	28.07	28.07	0.47%	6,951
Jul 23, 2026	27.88	27.94	27.79	27.94	27.94	-0.26%	9,570
Jul 22, 2026	28.21	28.21	28.01	28.01	28.01	-0.66%	13,234
Jul 21, 2026	28.26	28.28	28.13	28.20	28.20	-	7,310
Jul 20, 2026	28.37	28.37	28.20	28.20	28.20	-0.75%	5,903
Jul 17, 2026	28.42	28.69	28.39	28.41	28.41	-1.00%	4,140
Jul 16, 2026	28.20	28.70	28.20	28.70	28.70	1.81%	7,458
Jul 15, 2026	28.30	28.37	28.15	28.19	28.19	0.28%	11,462
Jul 14, 2026	28.27	28.36	28.11	28.11	28.11	-0.50%	4,863
Jul 13, 2026	28.20	28.35	28.16	28.25	28.25	0.21%	25,261
Jul 10, 2026	28.22	28.25	28.18	28.19	28.19	0.14%	6,521
Jul 9, 2026	28.01	28.17	27.96	28.15	28.15	0.93%	50,305
Jul 8, 2026	28.05	28.05	27.79	27.89	27.89	-1.28%	20,716
Jul 7, 2026	28.48	28.48	28.19	28.25	28.25	-0.63%	11,917
Jul 6, 2026	28.57	28.57	28.40	28.43	28.43	0.08%	22,834
Jul 2, 2026	28.62	28.67	28.22	28.41	28.41	-0.26%	12,903
Jul 1, 2026	28.60	28.84	28.48	28.48	28.48	-0.79%	43,359
Jun 30, 2026	28.32	28.71	28.26	28.71	28.71	1.48%	15,967
Jun 29, 2026	28.34	28.42	28.19	28.29	28.29	-0.74%	128,425
Jun 26, 2026	28.22	28.50	28.21	28.50	28.50	0.60%	15,761
Jun 25, 2026	28.00	28.42	28.00	28.33	28.33	2.05%	26,250
Jun 24, 2026	27.32	27.82	27.32	27.76	27.76	1.46%	7,031
Jun 23, 2026	27.21	27.51	27.21	27.36	27.36	-0.44%	20,546
Jun 22, 2026	27.49	27.66	27.46	27.48	27.48	-0.43%	207,917
Jun 18, 2026	27.23	27.60	27.23	27.60	27.60	2.26%	615,940
Jun 17, 2026	27.47	27.61	26.99	26.99	26.99	-1.32%	582,043
Jun 16, 2026	27.62	27.62	27.35	27.35	27.35	-0.22%	579,621
Jun 15, 2026	27.62	27.71	27.29	27.41	27.41	0.37%	549,657
Jun 12, 2026	27.20	27.40	27.07	27.31	27.31	0.97%	557,693