National Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	41.47	41.93	41.14	41.89	41.89	1.23%	198,426
Mar 27, 2025	40.67	41.46	40.48	41.38	41.38	2.25%	188,471
Mar 26, 2025	40.35	40.65	40.08	40.47	40.47	0.72%	137,171
Mar 25, 2025	40.00	40.26	39.73	40.18	40.18	-0.45%	148,069
Mar 24, 2025	39.24	40.46	38.97	40.36	40.36	3.28%	237,380
Mar 21, 2025	39.70	39.76	38.90	39.08	39.08	-1.69%	445,196
Mar 20, 2025	39.90	40.13	39.54	39.75	39.75	-0.70%	101,287
Mar 19, 2025	40.43	40.46	39.10	40.03	40.03	-1.74%	197,692
Mar 18, 2025	40.68	41.15	40.13	40.74	40.74	-0.37%	193,501
Mar 17, 2025	39.93	41.30	39.93	40.89	40.89	1.92%	184,100
Mar 14, 2025	40.40	40.94	39.95	40.12	40.12	-1.13%	153,463
Mar 13, 2025	40.87	41.14	40.47	40.58	40.58	-0.42%	186,915
Mar 12, 2025	41.84	41.84	40.00	40.75	40.75	-3.25%	218,708
Mar 11, 2025	42.56	42.56	41.72	42.12	42.12	-1.03%	236,272
Mar 10, 2025	40.95	43.04	40.49	42.56	42.56	4.14%	353,415
Mar 7, 2025	41.17	41.85	38.51	40.87	40.87	-1.07%	546,706
Mar 6, 2025	40.67	41.46	40.39	41.31	41.31	1.82%	245,745
Mar 5, 2025	40.20	40.94	40.20	40.57	40.57	0.87%	176,552
Mar 4, 2025	40.34	41.53	40.18	40.22	40.22	-0.47%	193,437
Mar 3, 2025	39.71	40.51	39.59	40.41	40.41	1.46%	198,463
Feb 28, 2025	39.85	39.99	39.04	39.83	39.83	0.63%	260,849
Feb 27, 2025	39.65	39.68	38.25	39.58	39.58	-1.57%	246,539
Feb 26, 2025	41.70	41.77	40.07	40.21	40.21	-4.08%	158,174
Feb 25, 2025	41.25	42.00	41.01	41.92	41.92	2.24%	205,778
Feb 24, 2025	40.69	41.71	40.69	41.00	41.00	0.79%	277,366
Feb 21, 2025	39.51	40.70	39.46	40.68	40.68	3.72%	363,028
Feb 20, 2025	39.01	39.39	38.96	39.22	39.22	0.05%	122,541
Feb 19, 2025	38.92	39.33	38.68	39.20	39.20	0.64%	143,960
Feb 18, 2025	39.32	39.67	38.70	38.95	38.95	-1.39%	196,836
Feb 14, 2025	39.72	40.07	39.26	39.50	39.50	-0.30%	98,927
Feb 13, 2025	39.73	39.94	39.47	39.62	39.62	0.28%	185,267
Feb 12, 2025	39.50	39.83	39.34	39.51	39.51	-0.90%	140,526
Feb 11, 2025	40.21	40.44	39.77	39.87	39.87	-0.97%	144,886
Feb 10, 2025	40.25	40.84	40.08	40.26	40.26	0.05%	164,669
Feb 7, 2025	39.99	40.41	39.88	40.24	40.24	0.12%	154,358
Feb 6, 2025	40.54	40.83	39.91	40.19	40.19	-0.40%	162,243
Feb 5, 2025	40.31	40.53	40.17	40.35	40.35	0.10%	116,608
Feb 4, 2025	40.89	41.06	40.31	40.31	40.31	-1.90%	146,527
Feb 3, 2025	41.63	42.03	41.06	41.09	41.09	-2.28%	169,807
Jan 31, 2025	42.03	42.53	41.81	42.05	42.05	-0.31%	184,738
Jan 30, 2025	42.55	42.88	42.01	42.18	42.18	-0.24%	136,713
Jan 29, 2025	42.49	42.53	42.14	42.28	42.28	-0.49%	133,465
Jan 28, 2025	42.77	43.34	42.37	42.49	42.49	-1.00%	156,903
Jan 27, 2025	42.35	43.50	42.25	42.92	42.92	1.59%	165,543
Jan 24, 2025	41.81	42.31	41.63	42.25	42.25	0.72%	190,741
Jan 23, 2025	42.22	42.27	41.76	41.95	41.95	-1.15%	171,247
Jan 22, 2025	42.79	42.89	41.98	42.44	42.44	-1.05%	148,080
Jan 21, 2025	42.60	43.25	42.42	42.89	42.89	0.92%	300,938
Jan 17, 2025	43.14	43.24	42.48	42.50	42.50	-0.91%	196,150
Jan 16, 2025	42.50	43.20	42.29	42.89	42.89	0.42%	205,748