National Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	33.57	34.76	33.57	34.22	34.22	2.39%	3
Jan 30, 2026	33.96	33.96	33.42	33.42	33.42	0.88%	900
Jan 28, 2026	33.79	33.80	33.13	33.13	33.13	-1.43%	33
Jan 26, 2026	33.95	33.95	33.61	33.61	33.61	0.45%	6
Jan 23, 2026	34.00	34.00	33.46	33.46	33.46	-2.08%	-
Jan 22, 2026	34.16	34.17	34.16	34.17	34.17	1.70%	-
Jan 21, 2026	33.60	33.60	33.60	33.60	33.60	0.62%	65
Jan 20, 2026	33.04	33.39	33.04	33.39	33.39	0.25%	8
Jan 14, 2026	33.29	33.31	33.29	33.31	33.31	0.86%	205
Jan 12, 2026	32.52	33.03	32.52	33.03	33.03	0.69%	160
Jan 9, 2026	32.60	32.80	32.60	32.80	32.80	2.50%	6
Jan 6, 2026	32.00	32.00	32.00	32.00	32.00	0.89%	-
Jan 5, 2026	31.21	31.72	31.21	31.72	31.72	0.12%	596
Jan 2, 2026	31.46	31.68	31.46	31.68	31.68	-1.31%	55
Dec 30, 2025	32.15	32.21	32.10	32.10	32.10	-1.22%	331
Dec 29, 2025	32.49	32.49	32.49	32.49	32.49	1.97%	6
Dec 24, 2025	31.77	31.87	31.77	31.87	31.87	-0.63%	8
Dec 23, 2025	32.07	32.07	32.07	32.07	32.07	-3.26%	5
Dec 19, 2025	33.15	33.15	33.15	33.15	33.15	-3.10%	14
Dec 15, 2025	33.65	34.21	33.65	34.21	34.21	0.62%	1
Dec 12, 2025	33.70	34.00	33.70	34.00	34.00	-3.86%	122
Dec 11, 2025	35.37	35.37	35.37	35.37	35.37	2.54%	50
Dec 10, 2025	34.49	34.49	34.49	34.49	34.49	0.77%	23
Dec 9, 2025	34.23	34.23	34.23	34.23	34.23	3.40%	12
Dec 8, 2025	33.10	33.10	33.10	33.10	33.10	0.88%	6
Dec 5, 2025	32.81	32.81	32.81	32.81	32.81	-3.13%	30
Dec 1, 2025	33.87	33.87	33.87	33.87	33.87	-0.67%	571
Nov 28, 2025	34.10	34.10	34.10	34.10	34.10	1.94%	51
Nov 25, 2025	33.45	33.45	33.45	33.45	33.45	0.08%	3
Nov 24, 2025	33.91	34.06	33.42	33.42	33.42	-1.40%	202
Nov 21, 2025	33.90	33.90	33.90	33.90	33.90	2.29%	-
Nov 20, 2025	33.14	33.14	33.14	33.14	33.14	-1.31%	200
Nov 19, 2025	33.69	33.69	33.58	33.58	33.58	2.85%	-
Nov 18, 2025	32.50	32.65	32.50	32.65	32.65	0.25%	2
Nov 17, 2025	32.57	32.57	32.57	32.57	32.57	0.31%	2
Nov 14, 2025	32.48	32.48	32.46	32.47	32.47	-2.67%	6
Nov 12, 2025	33.55	33.55	33.36	33.36	33.36	0.51%	19
Nov 10, 2025	33.19	33.19	33.19	33.19	33.19	1.50%	12
Nov 7, 2025	32.70	32.70	32.70	32.70	32.70	-2.04%	1
Nov 6, 2025	33.26	33.38	33.26	33.38	33.38	-0.21%	6
Nov 5, 2025	33.06	33.45	33.06	33.45	33.45	0.78%	4
Nov 4, 2025	33.35	33.35	33.08	33.19	33.19	-0.27%	202
Nov 3, 2025	33.28	33.28	33.28	33.28	33.28	-1.77%	49
Oct 31, 2025	33.88	33.88	33.88	33.88	33.88	1.75%	-
Oct 30, 2025	32.30	33.94	32.30	33.30	33.30	1.67%	1,144
Oct 29, 2025	33.57	33.57	32.75	32.75	32.75	-4.57%	14
Oct 28, 2025	34.60	34.60	34.20	34.32	34.32	-3.97%	4
Oct 27, 2025	35.74	35.74	35.74	35.74	35.74	-0.28%	44
Oct 24, 2025	35.84	35.84	35.84	35.84	35.84	-0.94%	2
Oct 23, 2025	36.18	36.18	36.18	36.18	36.18	-1.42%	234