BANDAI NAMCO Holdings Inc. (NCBDY)
OTCMKTS
· Delayed Price · Currency is USD
16.25
-0.44 (-2.64%)
Jul 3, 2025, 12:53 PM EDT
BANDAI NAMCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 16.60 | 16.60 | 16.25 | 16.28 | 16.28 | -2.46% | 11,078 |
| Jul 2, 2025 | 16.57 | 16.69 | 16.57 | 16.69 | 16.69 | -4.63% | 33,573 |
| Jul 1, 2025 | 17.54 | 17.56 | 17.43 | 17.50 | 17.50 | -2.29% | 21,229 |
| Jun 30, 2025 | 17.93 | 17.93 | 17.84 | 17.91 | 17.91 | 1.30% | 18,880 |
| Jun 27, 2025 | 17.86 | 18.21 | 17.58 | 17.68 | 17.68 | 1.26% | 54,545 |
| Jun 26, 2025 | 17.36 | 17.46 | 17.34 | 17.46 | 17.46 | 0.63% | 21,625 |
| Jun 25, 2025 | 17.36 | 17.36 | 17.32 | 17.35 | 17.35 | 0.29% | 10,761 |
| Jun 24, 2025 | 16.70 | 17.31 | 16.70 | 17.30 | 17.30 | 0.99% | 9,740 |
| Jun 23, 2025 | 17.01 | 17.16 | 17.01 | 17.13 | 17.13 | 2.64% | 28,238 |
| Jun 20, 2025 | 16.77 | 16.89 | 16.67 | 16.69 | 16.69 | -1.48% | 58,329 |
| Jun 18, 2025 | 16.96 | 17.00 | 16.90 | 16.94 | 16.94 | 2.99% | 16,273 |
| Jun 17, 2025 | 16.54 | 16.54 | 16.42 | 16.45 | 16.45 | -0.92% | 23,557 |
| Jun 16, 2025 | 16.70 | 16.77 | 16.60 | 16.60 | 16.60 | -0.72% | 27,539 |
| Jun 13, 2025 | 16.28 | 17.43 | 16.28 | 16.72 | 16.72 | 3.72% | 13,591 |
| Jun 12, 2025 | 16.11 | 16.20 | 16.06 | 16.12 | 16.12 | 0.37% | 64,492 |
| Jun 11, 2025 | 15.91 | 16.06 | 15.91 | 16.06 | 16.06 | -1.11% | 9,745 |
| Jun 10, 2025 | 16.26 | 16.28 | 16.24 | 16.24 | 16.24 | 0.53% | 9,260 |
| Jun 9, 2025 | 16.28 | 16.28 | 16.12 | 16.16 | 16.16 | 0.91% | 37,373 |
| Jun 6, 2025 | 16.07 | 16.08 | 16.01 | 16.01 | 16.01 | 1.00% | 9,497 |
| Jun 5, 2025 | 15.90 | 15.90 | 15.82 | 15.85 | 15.85 | -2.15% | 9,599 |
| Jun 4, 2025 | 16.16 | 16.22 | 16.13 | 16.20 | 16.20 | 2.34% | 13,698 |
| Jun 3, 2025 | 15.95 | 15.95 | 15.55 | 15.83 | 15.83 | -2.10% | 17,131 |
| Jun 2, 2025 | 16.10 | 16.17 | 16.06 | 16.17 | 16.17 | 2.21% | 18,754 |
| May 30, 2025 | 15.58 | 15.85 | 15.58 | 15.82 | 15.82 | -2.22% | 9,727 |
| May 29, 2025 | 15.80 | 16.18 | 15.41 | 16.18 | 16.18 | 0.62% | 8,920 |
| May 28, 2025 | 16.09 | 16.12 | 16.03 | 16.08 | 16.08 | -3.37% | 15,252 |
| May 27, 2025 | 16.46 | 16.69 | 16.40 | 16.64 | 16.64 | 1.09% | 18,875 |
| May 23, 2025 | 16.39 | 16.50 | 16.35 | 16.46 | 16.46 | 2.24% | 9,357 |
| May 22, 2025 | 16.17 | 16.42 | 16.02 | 16.10 | 16.10 | -0.06% | 14,641 |
| May 21, 2025 | 16.47 | 16.55 | 16.02 | 16.11 | 16.11 | 0.23% | 19,682 |
| May 20, 2025 | 16.70 | 16.70 | 16.03 | 16.07 | 16.07 | -0.78% | 35,044 |
| May 19, 2025 | 16.15 | 16.20 | 16.13 | 16.20 | 16.20 | 0.75% | 14,915 |
| May 16, 2025 | 16.09 | 16.09 | 16.03 | 16.08 | 16.08 | 2.48% | 6,115 |
| May 15, 2025 | 15.64 | 15.71 | 15.64 | 15.69 | 15.69 | -0.63% | 7,672 |
| May 14, 2025 | 15.88 | 15.88 | 15.76 | 15.79 | 15.79 | -3.07% | 6,541 |
| May 13, 2025 | 16.26 | 16.36 | 16.24 | 16.29 | 16.29 | - | 31,107 |
| May 12, 2025 | 16.28 | 16.52 | 16.10 | 16.29 | 16.29 | -0.79% | 12,752 |
| May 9, 2025 | 16.88 | 16.88 | 16.41 | 16.42 | 16.42 | 2.31% | 5,660 |
| May 8, 2025 | 16.50 | 16.50 | 15.96 | 16.05 | 16.05 | -7.92% | 8,958 |
| May 7, 2025 | 17.68 | 17.80 | 17.43 | 17.43 | 17.43 | -1.26% | 2,933 |
| May 6, 2025 | 17.88 | 17.88 | 17.64 | 17.65 | 17.65 | -0.76% | 2,054 |
| May 5, 2025 | 17.68 | 17.90 | 17.56 | 17.79 | 17.79 | 0.99% | 4,010 |
| May 2, 2025 | 17.36 | 17.91 | 17.36 | 17.62 | 17.62 | 5.29% | 8,491 |
| May 1, 2025 | 16.99 | 17.77 | 16.73 | 16.73 | 16.73 | -4.21% | 36,766 |
| Apr 30, 2025 | 17.14 | 17.59 | 17.14 | 17.47 | 17.47 | 2.12% | 2,924 |
| Apr 29, 2025 | 17.09 | 17.10 | 16.84 | 17.10 | 17.10 | -1.32% | 26,545 |
| Apr 28, 2025 | 17.36 | 17.36 | 16.73 | 17.33 | 17.33 | 2.24% | 4,642 |
| Apr 25, 2025 | 16.80 | 17.07 | 16.78 | 16.95 | 16.95 | -0.25% | 2,418 |
| Apr 24, 2025 | 17.16 | 17.48 | 16.99 | 16.99 | 16.99 | -2.17% | 29,570 |
| Apr 23, 2025 | 17.44 | 17.44 | 17.35 | 17.37 | 17.37 | -1.36% | 9,465 |