BANDAI NAMCO Holdings Inc. (NCBDY)
OTCMKTS
· Delayed Price · Currency is USD
11.95
+0.14 (1.17%)
Dec 27, 2024, 4:00 PM EST
BANDAI NAMCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 11.85 | 12.33 | 11.78 | 11.81 | 11.81 | -2.86% | 121,501 |
| Dec 24, 2024 | 12.16 | 12.16 | 11.71 | 12.16 | 12.16 | 1.08% | 44,967 |
| Dec 23, 2024 | 12.32 | 12.32 | 11.71 | 12.03 | 12.03 | -2.08% | 25,840 |
| Dec 20, 2024 | 12.50 | 12.50 | 12.12 | 12.29 | 12.29 | 3.32% | 20,854 |
| Dec 19, 2024 | 11.89 | 11.90 | 11.80 | 11.89 | 11.89 | 0.34% | 26,310 |
| Dec 18, 2024 | 12.03 | 12.09 | 11.82 | 11.85 | 11.85 | -2.87% | 60,604 |
| Dec 17, 2024 | 12.00 | 12.21 | 12.00 | 12.20 | 12.20 | 2.69% | 40,998 |
| Dec 16, 2024 | 11.93 | 11.94 | 11.80 | 11.88 | 11.88 | 2.50% | 84,722 |
| Dec 13, 2024 | 11.65 | 11.69 | 11.59 | 11.59 | 11.59 | 6.72% | 22,300 |
| Dec 12, 2024 | 10.85 | 10.90 | 10.85 | 10.86 | 10.86 | 0.76% | 9,236 |
| Dec 11, 2024 | 10.79 | 10.81 | 10.77 | 10.78 | 10.78 | -0.02% | 5,012 |
| Dec 10, 2024 | 10.85 | 10.85 | 10.78 | 10.78 | 10.78 | -0.28% | 12,776 |
| Dec 9, 2024 | 10.85 | 10.86 | 10.80 | 10.81 | 10.81 | 1.69% | 24,982 |
| Dec 6, 2024 | 10.68 | 10.68 | 10.62 | 10.63 | 10.63 | 0.19% | 30,433 |
| Dec 5, 2024 | 10.63 | 10.65 | 10.59 | 10.61 | 10.61 | -0.47% | 7,298 |
| Dec 4, 2024 | 10.68 | 10.71 | 10.59 | 10.66 | 10.66 | 0.19% | 3,396 |
| Dec 3, 2024 | 10.65 | 10.67 | 10.62 | 10.64 | 10.64 | 0.28% | 23,552 |
| Dec 2, 2024 | 10.57 | 10.61 | 10.54 | 10.61 | 10.61 | 0.66% | 24,931 |
| Nov 29, 2024 | 10.57 | 10.57 | 10.47 | 10.54 | 10.54 | -0.09% | 4,633 |
| Nov 27, 2024 | 10.53 | 10.60 | 10.52 | 10.55 | 10.55 | -0.57% | 8,147 |
| Nov 26, 2024 | 10.48 | 10.65 | 10.48 | 10.61 | 10.61 | 1.73% | 26,023 |
| Nov 25, 2024 | 10.43 | 10.69 | 10.43 | 10.43 | 10.43 | 2.81% | 21,631 |
| Nov 22, 2024 | 10.09 | 10.16 | 10.09 | 10.15 | 10.15 | -0.73% | 17,110 |
| Nov 21, 2024 | 10.37 | 10.58 | 10.15 | 10.22 | 10.22 | -1.45% | 25,379 |
| Nov 20, 2024 | 10.42 | 10.42 | 10.05 | 10.37 | 10.37 | -0.77% | 83,199 |
| Nov 19, 2024 | 10.63 | 10.63 | 10.22 | 10.45 | 10.45 | -2.39% | 57,216 |
| Nov 18, 2024 | 11.03 | 11.03 | 10.65 | 10.71 | 10.71 | 3.34% | 40,835 |
| Nov 15, 2024 | 10.84 | 10.84 | 10.29 | 10.36 | 10.36 | -2.08% | 54,442 |
| Nov 14, 2024 | 10.54 | 10.58 | 10.52 | 10.58 | 10.58 | -0.47% | 35,238 |
| Nov 13, 2024 | 10.30 | 10.64 | 10.30 | 10.63 | 10.63 | -2.12% | 29,150 |
| Nov 12, 2024 | 11.16 | 11.16 | 10.79 | 10.86 | 10.86 | -1.63% | 29,723 |
| Nov 11, 2024 | 11.00 | 11.07 | 10.77 | 11.04 | 11.04 | 2.13% | 13,559 |
| Nov 8, 2024 | 10.71 | 10.99 | 10.71 | 10.81 | 10.81 | 2.27% | 25,002 |
| Nov 7, 2024 | 10.87 | 10.87 | 10.53 | 10.57 | 10.57 | -3.03% | 10,810 |
| Nov 6, 2024 | 10.81 | 10.90 | 10.50 | 10.90 | 10.90 | 0.18% | 66,093 |
| Nov 5, 2024 | 10.70 | 10.88 | 10.65 | 10.88 | 10.88 | 2.06% | 31,149 |
| Nov 4, 2024 | 10.70 | 10.90 | 10.49 | 10.66 | 10.66 | 1.49% | 29,623 |
| Nov 1, 2024 | 10.50 | 10.52 | 10.46 | 10.50 | 10.50 | 0.61% | 20,368 |
| Oct 31, 2024 | 10.41 | 10.71 | 10.09 | 10.44 | 10.44 | 0.19% | 26,347 |
| Oct 30, 2024 | 10.87 | 10.87 | 10.42 | 10.42 | 10.42 | -1.79% | 15,030 |
| Oct 29, 2024 | 10.68 | 10.76 | 10.52 | 10.61 | 10.61 | 0.86% | 20,617 |
| Oct 28, 2024 | 10.53 | 10.55 | 10.48 | 10.52 | 10.52 | -0.38% | 18,730 |
| Oct 25, 2024 | 10.77 | 10.77 | 10.48 | 10.56 | 10.56 | 0.54% | 46,915 |
| Oct 24, 2024 | 10.87 | 10.87 | 10.44 | 10.50 | 10.50 | -4.95% | 18,843 |
| Oct 23, 2024 | 10.75 | 11.18 | 10.70 | 11.05 | 11.05 | 6.87% | 43,080 |
| Oct 22, 2024 | 10.31 | 10.34 | 10.15 | 10.34 | 10.34 | -1.91% | 39,236 |
| Oct 21, 2024 | 10.50 | 10.57 | 10.46 | 10.54 | 10.54 | -1.94% | 18,825 |
| Oct 18, 2024 | 10.76 | 10.96 | 10.74 | 10.75 | 10.75 | 1.51% | 12,216 |
| Oct 17, 2024 | 10.69 | 10.69 | 10.52 | 10.59 | 10.59 | -4.16% | 105,696 |
| Oct 16, 2024 | 11.10 | 11.11 | 11.05 | 11.05 | 11.05 | 0.09% | 22,666 |
| Oct 15, 2024 | 11.26 | 11.26 | 11.04 | 11.04 | 11.04 | -3.16% | 12,595 |
| Oct 14, 2024 | 11.41 | 11.41 | 11.29 | 11.40 | 11.40 | 0.26% | 19,008 |
| Oct 11, 2024 | 11.39 | 11.39 | 11.33 | 11.37 | 11.37 | -0.61% | 9,942 |
| Oct 10, 2024 | 11.54 | 11.54 | 11.39 | 11.44 | 11.44 | -2.22% | 30,447 |
| Oct 9, 2024 | 11.84 | 11.99 | 11.70 | 11.70 | 11.70 | 1.04% | 6,913 |
| Oct 8, 2024 | 11.48 | 11.58 | 11.46 | 11.58 | 11.58 | 2.39% | 109,246 |
| Oct 7, 2024 | 11.39 | 11.40 | 11.31 | 11.31 | 11.31 | 0.89% | 5,751 |
| Oct 4, 2024 | 11.18 | 11.21 | 11.15 | 11.21 | 11.21 | 2.66% | 5,082 |
| Oct 3, 2024 | 11.03 | 11.03 | 10.91 | 10.92 | 10.92 | -2.02% | 2,718 |
| Oct 2, 2024 | 11.13 | 11.30 | 11.00 | 11.15 | 11.15 | -2.83% | 7,252 |
| Oct 1, 2024 | 11.35 | 11.82 | 11.32 | 11.47 | 11.47 | -4.42% | 12,252 |
| Sep 30, 2024 | 12.00 | 12.00 | 11.42 | 12.00 | 12.00 | -0.91% | 44,247 |
| Sep 27, 2024 | 11.54 | 12.11 | 11.54 | 12.11 | 12.11 | 2.63% | 3,265 |
| Sep 26, 2024 | 11.77 | 11.80 | 11.71 | 11.80 | 11.80 | 2.34% | 7,728 |
| Sep 25, 2024 | 11.59 | 11.59 | 11.52 | 11.53 | 11.53 | -0.77% | 6,104 |
| Sep 24, 2024 | 12.05 | 12.05 | 11.60 | 11.62 | 11.62 | -0.09% | 5,501 |
| Sep 23, 2024 | 11.64 | 11.70 | 11.57 | 11.63 | 11.63 | 0.33% | 6,512 |
| Sep 20, 2024 | 11.57 | 11.62 | 11.55 | 11.59 | 11.59 | -0.50% | 4,755 |
| Sep 19, 2024 | 11.59 | 11.65 | 11.59 | 11.65 | 11.65 | 1.22% | 8,251 |
| Sep 18, 2024 | 11.24 | 11.58 | 11.24 | 11.51 | 11.51 | 1.41% | 2,212 |
| Sep 17, 2024 | 11.40 | 11.45 | 11.35 | 11.35 | 11.35 | 0.09% | 3,776 |
| Sep 16, 2024 | 11.41 | 11.41 | 11.30 | 11.34 | 11.34 | 0.44% | 7,623 |
| Sep 13, 2024 | 11.32 | 11.33 | 11.26 | 11.29 | 11.29 | -0.44% | 3,493 |
| Sep 12, 2024 | 11.23 | 11.34 | 11.23 | 11.34 | 11.34 | 0.98% | 5,015 |
| Sep 11, 2024 | 11.13 | 11.23 | 11.11 | 11.23 | 11.23 | -1.27% | 2,213 |
| Sep 10, 2024 | 11.77 | 11.77 | 11.13 | 11.38 | 11.38 | 2.39% | 6,690 |
| Sep 9, 2024 | 11.16 | 11.16 | 10.96 | 11.11 | 11.11 | 1.28% | 7,888 |
| Sep 6, 2024 | 11.87 | 11.87 | 10.97 | 10.97 | 10.97 | -1.70% | 4,065 |
| Sep 5, 2024 | 10.86 | 11.35 | 10.86 | 11.16 | 11.16 | 1.27% | 4,358 |
| Sep 4, 2024 | 11.00 | 11.07 | 11.00 | 11.02 | 11.02 | 5.10% | 7,104 |
| Sep 3, 2024 | 10.58 | 10.58 | 10.49 | 10.49 | 10.49 | -1.46% | 4,578 |
| Aug 30, 2024 | 10.76 | 10.77 | 10.35 | 10.64 | 10.64 | -1.34% | 7,111 |
| Aug 29, 2024 | 10.85 | 10.89 | 10.79 | 10.79 | 10.79 | 0.11% | 10,545 |
| Aug 28, 2024 | 10.87 | 10.87 | 10.60 | 10.77 | 10.77 | -1.26% | 7,064 |
| Aug 27, 2024 | 11.01 | 11.01 | 10.41 | 10.91 | 10.91 | 1.49% | 7,235 |
| Aug 26, 2024 | 10.94 | 10.94 | 10.72 | 10.75 | 10.75 | 0.84% | 8,950 |
| Aug 23, 2024 | 10.65 | 10.70 | 10.63 | 10.66 | 10.66 | 1.62% | 10,425 |
| Aug 22, 2024 | 10.72 | 10.72 | 10.49 | 10.49 | 10.49 | 0.77% | 9,677 |
| Aug 21, 2024 | 10.39 | 10.45 | 10.39 | 10.41 | 10.41 | 2.87% | 8,950 |
| Aug 20, 2024 | 10.06 | 10.27 | 10.06 | 10.12 | 10.12 | 2.33% | 3,468 |
| Aug 19, 2024 | 9.94 | 9.96 | 9.89 | 9.89 | 9.89 | -0.50% | 9,150 |
| Aug 16, 2024 | 9.78 | 9.97 | 9.78 | 9.94 | 9.94 | 0.91% | 6,793 |
| Aug 15, 2024 | 9.87 | 9.93 | 9.84 | 9.85 | 9.85 | 3.03% | 8,759 |
| Aug 14, 2024 | 9.54 | 9.57 | 9.53 | 9.56 | 9.56 | -2.25% | 8,114 |
| Aug 13, 2024 | 9.81 | 9.85 | 9.74 | 9.78 | 9.78 | 1.45% | 11,220 |
| Aug 12, 2024 | 9.80 | 9.80 | 9.63 | 9.64 | 9.64 | - | 13,105 |
| Aug 9, 2024 | 9.61 | 9.65 | 9.59 | 9.64 | 9.64 | -8.54% | 14,249 |
| Aug 8, 2024 | 10.50 | 10.82 | 10.40 | 10.54 | 10.54 | 6.46% | 83,637 |
| Aug 7, 2024 | 10.00 | 10.08 | 9.90 | 9.90 | 9.90 | -1.49% | 144,382 |
| Aug 6, 2024 | 9.81 | 10.13 | 9.52 | 10.05 | 10.05 | 2.66% | 42,856 |