NRB Bearings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	262.00	265.70	254.55	256.20	256.20	-3.92%	221,398
Mar 2, 2026	262.25	269.20	262.25	266.65	266.65	-1.62%	117,180
Feb 27, 2026	270.75	275.25	268.15	271.05	271.05	-1.04%	66,590
Feb 26, 2026	273.55	277.00	270.00	273.90	273.90	0.37%	65,065
Feb 25, 2026	273.35	276.30	270.60	272.90	272.90	0.24%	48,668
Feb 24, 2026	275.10	275.15	270.40	272.25	272.25	-1.29%	63,336
Feb 23, 2026	278.60	283.45	273.90	275.80	275.80	-0.81%	77,628
Feb 20, 2026	278.00	283.20	276.05	278.05	278.05	-0.50%	68,593
Feb 19, 2026	285.00	288.60	277.25	279.45	279.45	-2.08%	79,962
Feb 18, 2026	285.10	288.75	284.00	285.40	285.40	-0.40%	68,088
Feb 17, 2026	284.30	290.65	281.55	286.55	286.55	1.79%	138,685
Feb 16, 2026	282.65	282.80	278.05	281.50	281.50	-0.35%	85,898
Feb 13, 2026	286.90	290.40	281.00	282.50	282.50	-2.54%	121,475
Feb 12, 2026	293.00	294.85	289.05	289.85	286.65	-0.05%	177,015
Feb 11, 2026	291.80	295.50	284.65	290.00	286.80	0.16%	281,434
Feb 10, 2026	282.20	297.10	282.00	289.55	286.35	3.26%	1,001,532
Feb 9, 2026	277.65	283.90	274.30	280.40	277.30	2.04%	187,082
Feb 6, 2026	274.60	276.05	268.90	274.80	271.77	0.04%	146,220
Feb 5, 2026	270.35	278.40	270.05	274.70	271.67	1.61%	227,968
Feb 4, 2026	261.85	272.30	260.15	270.35	267.37	3.25%	158,829
Feb 3, 2026	264.90	266.00	257.90	261.85	258.96	4.30%	217,465
Feb 2, 2026	250.00	254.00	244.00	251.05	248.28	-0.73%	107,016
Feb 1, 2026	256.70	259.00	250.10	252.90	250.11	-0.98%	90,260
Jan 30, 2026	253.00	258.00	246.65	255.40	252.58	0.59%	121,178
Jan 29, 2026	253.50	257.00	250.00	253.90	251.10	0.44%	160,304
Jan 28, 2026	238.95	254.95	238.95	252.80	250.01	6.24%	294,402
Jan 27, 2026	234.20	243.55	234.00	237.95	235.32	0.59%	348,470
Jan 23, 2026	234.00	241.00	233.90	236.55	233.94	-1.31%	139,069
Jan 22, 2026	233.90	243.55	233.90	239.70	237.05	3.16%	282,851
Jan 21, 2026	237.70	243.75	230.00	232.35	229.78	-4.48%	380,218
Jan 20, 2026	250.00	250.20	239.00	243.25	240.56	-2.84%	332,341
Jan 19, 2026	252.85	252.85	248.60	250.35	247.59	-1.18%	122,323
Jan 16, 2026	255.55	264.00	252.15	253.35	250.55	-0.57%	158,691
Jan 14, 2026	255.00	257.55	253.60	254.80	251.99	-0.02%	86,258
Jan 13, 2026	259.40	262.70	253.70	254.85	252.04	-1.22%	137,020
Jan 12, 2026	268.45	268.45	255.80	258.00	255.15	-3.53%	281,102
Jan 9, 2026	270.10	273.05	266.10	267.45	264.50	-1.51%	140,789
Jan 8, 2026	281.20	284.30	270.50	271.55	268.55	-3.47%	334,118
Jan 7, 2026	272.00	282.75	272.00	281.30	278.19	3.44%	363,184
Jan 6, 2026	269.50	274.30	266.35	271.95	268.95	1.28%	232,539
Jan 5, 2026	270.30	271.95	268.00	268.50	265.54	-0.20%	177,112
Jan 2, 2026	273.50	275.00	267.85	269.05	266.08	-1.23%	465,953
Jan 1, 2026	270.35	274.20	269.20	272.40	269.39	1.21%	136,625
Dec 31, 2025	274.30	275.40	267.95	269.15	266.18	-1.12%	277,855
Dec 30, 2025	273.20	273.50	270.10	272.20	269.19	0.15%	98,603
Dec 29, 2025	275.05	275.25	269.20	271.80	268.80	-0.73%	171,856
Dec 26, 2025	282.90	282.90	272.05	273.80	270.78	-3.32%	356,171
Dec 24, 2025	283.55	288.05	282.05	283.20	280.07	-0.12%	232,713
Dec 23, 2025	283.00	288.80	282.35	283.55	280.42	1.30%	327,558
Dec 22, 2025	281.40	286.45	279.00	279.90	276.81	-0.02%	382,298