National Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	45.58	45.96	45.19	45.37	45.37	-1.15%	421,557
Dec 19, 2024	46.04	46.49	45.58	45.90	45.90	0.11%	170,088
Dec 18, 2024	46.83	46.95	45.73	45.85	45.85	-1.44%	179,196
Dec 17, 2024	45.95	47.31	45.95	46.52	46.52	0.28%	278,168
Dec 16, 2024	46.74	47.06	46.22	46.39	46.39	-0.64%	163,092
Dec 13, 2024	46.66	47.25	46.33	46.69	46.69	-0.64%	102,028
Dec 12, 2024	46.95	47.35	46.62	46.99	46.99	0.38%	108,922
Dec 11, 2024	47.94	48.50	46.76	46.81	46.81	-1.60%	147,304
Dec 10, 2024	48.51	48.51	46.80	47.57	47.57	-1.45%	151,735
Dec 9, 2024	47.14	49.95	46.50	48.27	48.27	4.21%	250,325
Dec 6, 2024	45.76	47.40	44.01	46.32	46.32	-6.54%	405,661
Dec 5, 2024	49.97	50.51	49.46	49.56	49.56	-0.36%	109,648
Dec 4, 2024	49.41	49.84	49.14	49.74	49.74	0.44%	170,635
Dec 3, 2024	49.92	50.00	49.02	49.52	49.52	-0.78%	124,469
Dec 2, 2024	49.50	50.07	48.66	49.91	49.91	1.05%	178,930
Nov 29, 2024	49.61	49.92	49.32	49.39	49.39	-0.42%	86,821
Nov 27, 2024	48.87	49.80	48.87	49.60	49.60	1.49%	135,545
Nov 26, 2024	48.90	49.47	48.47	48.87	48.87	-1.51%	146,361
Nov 25, 2024	48.22	50.34	48.02	49.62	49.62	3.66%	215,527
Nov 22, 2024	47.83	48.22	47.40	47.87	47.87	0.74%	158,424
Nov 21, 2024	47.43	47.67	46.91	47.52	47.52	0.27%	109,772
Nov 20, 2024	47.32	47.54	46.83	47.39	47.39	0.11%	120,915
Nov 19, 2024	47.15	47.68	46.33	47.34	47.34	0.04%	147,806
Nov 18, 2024	48.18	48.67	46.98	47.32	47.32	-1.85%	103,688
Nov 15, 2024	48.86	48.86	47.80	48.21	48.21	-0.72%	160,250
Nov 14, 2024	49.81	49.82	48.30	48.56	48.56	-2.14%	135,062
Nov 13, 2024	50.16	50.16	49.46	49.62	49.62	-0.82%	160,640
Nov 12, 2024	49.50	50.24	49.19	50.03	50.03	0.62%	117,254
Nov 11, 2024	49.49	50.48	49.42	49.72	49.72	0.81%	137,028
Nov 8, 2024	48.83	49.54	48.83	49.32	49.32	1.07%	94,835
Nov 7, 2024	48.81	49.71	48.51	48.80	48.80	-0.31%	163,656
Nov 6, 2024	49.35	49.83	48.05	48.95	48.95	2.13%	259,579
Nov 5, 2024	47.53	48.16	47.17	47.93	47.93	0.48%	160,439
Nov 4, 2024	45.57	47.82	45.57	47.70	47.70	4.22%	195,940
Nov 1, 2024	45.40	45.79	45.25	45.77	45.77	1.28%	149,031
Oct 31, 2024	44.99	45.38	44.90	45.19	45.19	-	121,518
Oct 30, 2024	45.23	45.74	45.11	45.19	45.19	-0.24%	76,272
Oct 29, 2024	45.43	45.48	45.06	45.30	45.30	-0.83%	77,955
Oct 28, 2024	45.70	45.99	45.59	45.68	45.68	0.75%	78,843
Oct 25, 2024	45.84	46.15	45.28	45.34	45.34	-0.74%	71,167
Oct 24, 2024	45.38	46.12	45.38	45.68	45.68	0.48%	87,978
Oct 23, 2024	45.34	45.69	44.95	45.46	45.46	-0.39%	105,417
Oct 22, 2024	45.84	46.06	45.23	45.64	45.64	-0.89%	59,085
Oct 21, 2024	45.93	46.29	45.61	46.05	46.05	0.30%	107,526
Oct 18, 2024	46.73	46.73	45.60	45.91	45.91	-1.80%	131,509
Oct 17, 2024	46.31	46.87	45.88	46.75	46.75	1.15%	112,324
Oct 16, 2024	46.08	46.82	46.08	46.22	46.22	0.52%	121,570
Oct 15, 2024	45.59	46.74	45.59	45.98	45.98	0.61%	154,900
Oct 14, 2024	45.25	45.80	45.11	45.70	45.70	1.08%	129,309
Oct 11, 2024	44.79	45.38	44.69	45.21	45.21	1.14%	108,161
Oct 10, 2024	44.69	44.99	44.43	44.70	44.70	-0.67%	176,664
Oct 9, 2024	44.70	45.41	44.43	45.00	45.00	0.69%	133,500
Oct 8, 2024	44.75	45.00	44.28	44.69	44.69	-0.38%	142,146
Oct 7, 2024	45.23	45.33	44.48	44.86	44.86	-1.06%	265,910
Oct 4, 2024	45.45	45.90	44.96	45.34	45.34	0.29%	125,743
Oct 3, 2024	45.79	46.21	44.98	45.21	45.21	-1.89%	140,469
Oct 2, 2024	47.22	47.22	46.06	46.08	46.08	-2.58%	149,712
Oct 1, 2024	46.95	47.37	46.57	47.30	47.30	0.77%	230,602
Sep 30, 2024	46.56	47.06	46.41	46.94	46.94	0.77%	175,457
Sep 27, 2024	46.13	47.68	46.13	46.58	46.58	1.70%	170,801
Sep 26, 2024	45.93	46.50	45.68	45.80	45.80	0.59%	154,264
Sep 25, 2024	45.59	46.03	45.02	45.53	45.53	-0.13%	156,755
Sep 24, 2024	45.92	46.37	45.57	45.59	45.59	-1.06%	134,366
Sep 23, 2024	46.22	46.45	45.88	46.08	46.08	-0.52%	136,618
Sep 20, 2024	46.71	47.30	46.22	46.32	46.32	-0.83%	560,506
Sep 19, 2024	46.97	46.97	45.85	46.71	46.71	0.95%	155,971
Sep 18, 2024	45.50	46.95	45.28	46.27	46.27	1.36%	178,890
Sep 17, 2024	44.82	46.05	44.79	45.65	45.65	2.56%	172,022
Sep 16, 2024	44.68	44.91	43.99	44.51	44.51	0.04%	153,333
Sep 13, 2024	44.64	44.94	44.30	44.49	44.49	0.32%	98,184
Sep 12, 2024	44.55	44.71	43.95	44.35	44.35	0.02%	124,405
Sep 11, 2024	44.39	44.69	43.83	44.34	44.34	-0.63%	152,645
Sep 10, 2024	44.49	45.08	44.06	44.62	44.62	-0.45%	205,747
Sep 9, 2024	44.63	45.14	43.87	44.82	44.82	-0.51%	187,155
Sep 6, 2024	44.46	45.19	44.04	45.05	45.05	0.45%	288,076
Sep 5, 2024	46.16	46.36	44.65	44.85	44.85	-2.73%	235,153
Sep 4, 2024	45.88	46.51	45.67	46.11	46.11	-0.11%	209,713
Sep 3, 2024	45.05	46.18	44.95	46.16	46.16	2.21%	255,163
Aug 30, 2024	45.01	45.40	44.96	45.16	45.16	0.36%	147,953
Aug 29, 2024	45.58	45.59	44.96	45.00	45.00	-0.95%	152,662
Aug 28, 2024	45.20	45.55	44.64	45.43	45.43	0.66%	206,744
Aug 27, 2024	45.54	45.74	45.13	45.13	45.13	-0.94%	114,469
Aug 26, 2024	45.99	46.16	45.50	45.56	45.56	-0.61%	136,802
Aug 23, 2024	45.57	46.14	45.18	45.84	45.84	1.48%	175,024
Aug 22, 2024	45.82	45.91	44.92	45.17	45.17	-1.27%	116,554
Aug 21, 2024	45.85	46.03	45.63	45.75	45.75	0.11%	103,587
Aug 20, 2024	46.00	46.08	45.60	45.70	45.70	-0.65%	108,109
Aug 19, 2024	45.87	46.44	45.87	46.00	46.00	0.17%	93,811
Aug 16, 2024	45.97	46.25	45.44	45.92	45.92	-0.11%	186,701
Aug 15, 2024	46.02	46.45	45.77	45.97	45.97	1.19%	123,453
Aug 14, 2024	45.83	45.97	45.24	45.43	45.43	-0.53%	143,257
Aug 13, 2024	45.71	45.82	45.12	45.67	45.67	0.62%	156,025
Aug 12, 2024	46.70	46.76	45.38	45.39	45.39	-3.05%	144,450
Aug 9, 2024	46.48	47.13	46.11	46.82	46.82	0.26%	166,419
Aug 8, 2024	46.37	47.15	46.34	46.70	46.70	0.67%	163,726
Aug 7, 2024	47.03	47.76	46.33	46.39	46.39	-0.94%	144,526
Aug 6, 2024	46.50	47.73	46.50	46.83	46.83	0.49%	194,692
Aug 5, 2024	48.02	48.13	46.36	46.60	46.60	-4.80%	164,764
Aug 2, 2024	48.01	49.31	48.01	48.95	48.95	0.70%	189,258
Aug 1, 2024	49.09	49.56	48.00	48.61	48.61	-0.37%	196,149