Newberry Specialty Bakers, Inc. (NBRY)
OTCMKTS · Delayed Price · Currency is USD
0.4100
+0.0700 (20.59%)
At close: Feb 11, 2026
Newberry Specialty Bakers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.37 | 0.41 | 0.34 | 0.41 | 0.41 | 20.59% | 24,003 |
| Feb 10, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -17.07% | 600 |
| Feb 9, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -6.82% | 500 |
| Feb 5, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 6,000 |
| Feb 4, 2026 | 0.30 | 0.44 | 0.30 | 0.44 | 0.44 | 2.33% | 27,100 |
| Feb 3, 2026 | 0.34 | 0.44 | 0.34 | 0.43 | 0.43 | 26.47% | 5,600 |
| Feb 2, 2026 | 0.30 | 0.34 | 0.25 | 0.34 | 0.34 | -32.00% | 24,600 |
| Jan 30, 2026 | 0.43 | 0.50 | 0.43 | 0.50 | 0.50 | 16.28% | 56,600 |
| Jan 27, 2026 | 0.44 | 0.44 | 0.28 | 0.43 | 0.43 | -2.27% | 62,007 |
| Jan 26, 2026 | 0.44 | 0.44 | 0.16 | 0.44 | 0.44 | 2.80% | 1,911 |
| Jan 23, 2026 | 0.20 | 0.43 | 0.19 | 0.43 | 0.43 | 71.20% | 5,282 |
| Jan 22, 2026 | 0.26 | 0.30 | 0.25 | 0.25 | 0.25 | -28.57% | 4,291 |
| Jan 21, 2026 | 0.25 | 0.39 | 0.25 | 0.35 | 0.35 | 16.67% | 7,000 |
| Jan 20, 2026 | 0.25 | 0.46 | 0.19 | 0.30 | 0.30 | 20.00% | 40,790 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.15 | 0.25 | 0.25 | -1.19% | 25,800 |
| Jan 15, 2026 | 0.17 | 0.28 | 0.15 | 0.25 | 0.25 | 52.41% | 68,722 |
| Jan 14, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 38.33% | 52,132 |
| Jan 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 3,100 |
| Jan 12, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 26.95% | 15,300 |
| Jan 9, 2026 | 0.09 | 0.13 | 0.09 | 0.10 | 0.10 | 15.06% | 24,200 |
| Jan 7, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 27.14% | 25,345 |
| Jan 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -21.35% | 14,853 |
| Jan 5, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 48.33% | 28,948 |
| Jan 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 71.43% | 30,000 |
| Dec 31, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -41.67% | 13,000 |
| Dec 30, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 86.92% | 93,590 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -35.80% | 100 |
| Dec 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 66.67% | 31,028 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 7,775 |
| Dec 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -39.94% | 33,750 |
| Dec 19, 2025 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | -3.20% | 4,100 |
| Dec 18, 2025 | 0.07 | 0.08 | 0.05 | 0.07 | 0.07 | 107.23% | 93,000 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 22.96% | 39,277 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -31.99% | 1,606 |
| Dec 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 16,642 |
| Dec 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 32.33% | 191,675 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.05% | 101 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -24.32% | 23,778 |
| Nov 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 31.62% | 10,200 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.15% | 50,000 |
| Nov 14, 2025 | 0.09 | 0.09 | 0.03 | 0.03 | 0.03 | 0.93% | 5,360 |
| Nov 13, 2025 | 0.04 | 0.09 | 0.03 | 0.03 | 0.03 | 61.00% | 291,690 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 15,000 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.46% | 72,773 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.50% | 15,500 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 29.03% | 15,300 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.65% | 22,246 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.09% | 29,845 |
| Oct 10, 2025 | 0.02 | 0.06 | 0.01 | 0.01 | 0.01 | 39.60% | 79,800 |
| Oct 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 102.00% | 4,691 |