BANDAI NAMCO Holdings Inc. (NCBDY)
OTCMKTS
· Delayed Price · Currency is USD
16.20
+0.12 (0.75%)
May 19, 2025, 4:00 PM EDT
BANDAI NAMCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 17.43 | 17.77 | 17.43 | 17.61 | 17.61 | 2.26% | 3,985 |
| Apr 21, 2025 | 17.25 | 17.42 | 17.06 | 17.22 | 17.22 | -2.21% | 3,587 |
| Apr 17, 2025 | 17.37 | 17.63 | 17.35 | 17.61 | 17.61 | 4.63% | 2,542 |
| Apr 16, 2025 | 17.10 | 17.22 | 16.66 | 16.83 | 16.83 | -2.09% | 3,819 |
| Apr 15, 2025 | 16.76 | 17.52 | 16.64 | 17.19 | 17.19 | 2.63% | 64,990 |
| Apr 14, 2025 | 16.73 | 16.90 | 16.73 | 16.75 | 16.75 | 2.57% | 14,706 |
| Apr 11, 2025 | 16.91 | 16.95 | 16.12 | 16.33 | 16.33 | 1.05% | 87,882 |
| Apr 10, 2025 | 16.60 | 17.11 | 16.10 | 16.16 | 16.16 | -2.59% | 23,033 |
| Apr 9, 2025 | 15.52 | 16.59 | 15.38 | 16.59 | 16.59 | 6.89% | 27,311 |
| Apr 8, 2025 | 16.06 | 16.34 | 15.48 | 15.52 | 15.52 | 0.65% | 25,122 |
| Apr 7, 2025 | 15.64 | 15.64 | 14.98 | 15.42 | 15.42 | -0.74% | 40,086 |
| Apr 4, 2025 | 15.00 | 16.27 | 15.00 | 15.54 | 15.54 | -5.42% | 12,273 |
| Apr 3, 2025 | 16.55 | 16.69 | 16.43 | 16.43 | 16.43 | -0.77% | 6,384 |
| Apr 2, 2025 | 17.32 | 17.32 | 16.52 | 16.55 | 16.55 | -1.76% | 3,591 |
| Apr 1, 2025 | 16.90 | 16.95 | 16.70 | 16.85 | 16.85 | 0.55% | 7,147 |
| Mar 31, 2025 | 16.58 | 16.79 | 16.58 | 16.76 | 16.76 | -2.34% | 8,208 |
| Mar 28, 2025 | 17.54 | 17.80 | 17.16 | 17.16 | 17.16 | -0.52% | 3,843 |
| Mar 27, 2025 | 17.24 | 17.60 | 17.24 | 17.25 | 17.25 | 0.17% | 5,277 |
| Mar 26, 2025 | 17.44 | 17.75 | 17.22 | 17.22 | 17.22 | -1.80% | 3,674 |
| Mar 25, 2025 | 17.74 | 17.74 | 17.54 | 17.54 | 17.54 | 1.77% | 4,675 |
| Mar 24, 2025 | 17.17 | 17.44 | 17.17 | 17.23 | 17.23 | -1.60% | 3,774 |
| Mar 21, 2025 | 17.48 | 17.56 | 17.45 | 17.51 | 17.51 | 2.10% | 5,067 |
| Mar 20, 2025 | 17.04 | 17.33 | 17.04 | 17.15 | 17.15 | 0.06% | 2,618 |
| Mar 19, 2025 | 16.81 | 17.33 | 16.81 | 17.14 | 17.14 | 1.26% | 10,046 |
| Mar 18, 2025 | 16.80 | 17.43 | 16.80 | 16.93 | 16.93 | 0.57% | 7,939 |
| Mar 17, 2025 | 16.91 | 16.99 | 16.83 | 16.83 | 16.83 | -0.94% | 6,915 |
| Mar 14, 2025 | 16.85 | 17.13 | 16.80 | 16.99 | 16.99 | 0.18% | 4,463 |
| Mar 13, 2025 | 16.88 | 16.97 | 16.88 | 16.96 | 16.96 | 0.63% | 27,626 |
| Mar 12, 2025 | 16.76 | 16.90 | 16.76 | 16.85 | 16.85 | 1.23% | 6,936 |
| Mar 11, 2025 | 16.99 | 17.35 | 16.59 | 16.65 | 16.65 | -0.42% | 8,685 |
| Mar 10, 2025 | 17.09 | 17.48 | 16.61 | 16.72 | 16.72 | -0.55% | 16,398 |