NBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	10.68	10.69	10.66	10.67	10.67	-	65,608
Nov 19, 2024	10.68	10.69	10.64	10.67	10.67	-	120,131
Nov 18, 2024	10.64	10.69	10.63	10.67	10.67	-0.09%	94,642
Nov 15, 2024	10.68	10.69	10.63	10.68	10.68	-0.09%	103,713
Nov 14, 2024	10.72	10.74	10.66	10.69	10.69	0.09%	108,015
Nov 13, 2024	10.86	10.86	10.67	10.68	10.68	-0.37%	82,135
Nov 12, 2024	10.85	10.85	10.70	10.72	10.72	-1.20%	85,500
Nov 11, 2024	10.91	10.94	10.85	10.85	10.85	-0.46%	23,853
Nov 8, 2024	10.77	10.91	10.71	10.90	10.90	0.83%	32,457
Nov 7, 2024	10.75	10.84	10.75	10.81	10.81	1.03%	58,401
Nov 6, 2024	10.81	10.81	10.69	10.70	10.70	-1.02%	112,424
Nov 5, 2024	10.79	10.81	10.73	10.81	10.81	0.75%	80,969
Nov 4, 2024	10.67	10.80	10.67	10.73	10.73	-0.46%	129,607
Nov 1, 2024	10.87	10.89	10.75	10.78	10.78	-0.55%	73,990
Oct 31, 2024	10.78	10.88	10.78	10.84	10.84	0.18%	46,214
Oct 30, 2024	10.75	10.83	10.75	10.82	10.77	0.74%	61,323
Oct 29, 2024	10.81	10.81	10.71	10.74	10.69	-0.65%	91,853
Oct 28, 2024	10.86	10.88	10.81	10.81	10.76	-0.37%	39,834
Oct 25, 2024	10.94	10.94	10.82	10.85	10.80	0.09%	34,174
Oct 24, 2024	10.92	10.94	10.82	10.84	10.79	-0.64%	54,592
Oct 23, 2024	11.02	11.07	10.90	10.91	10.86	-1.00%	45,299
Oct 22, 2024	11.13	11.13	11.01	11.02	10.97	-0.45%	37,831
Oct 21, 2024	11.17	11.17	11.06	11.07	11.02	-0.72%	44,434
Oct 18, 2024	11.15	11.16	11.14	11.15	11.10	0.22%	59,322
Oct 17, 2024	11.07	11.13	11.04	11.13	11.07	0.32%	56,928
Oct 16, 2024	11.06	11.09	11.04	11.09	11.04	0.45%	67,802
Oct 15, 2024	11.08	11.13	11.04	11.04	10.99	-0.36%	108,318
Oct 14, 2024	11.06	11.14	11.01	11.08	11.03	-0.27%	126,390
Oct 11, 2024	11.12	11.14	11.09	11.11	11.06	0.36%	60,218
Oct 10, 2024	11.12	11.13	11.06	11.07	11.02	-0.30%	76,780
Oct 9, 2024	11.01	11.16	11.00	11.10	11.05	0.84%	141,084
Oct 8, 2024	11.08	11.11	11.01	11.01	10.96	-0.63%	59,334
Oct 7, 2024	11.17	11.17	11.05	11.08	11.03	-0.63%	67,097
Oct 4, 2024	11.15	11.17	11.13	11.15	11.10	-0.54%	194,479
Oct 3, 2024	11.19	11.22	11.16	11.21	11.15	-0.27%	71,929
Oct 2, 2024	11.19	11.24	11.17	11.24	11.18	0.18%	133,262
Oct 1, 2024	11.13	11.24	11.13	11.22	11.16	0.99%	119,296
Sep 30, 2024	11.10	11.16	11.10	11.11	11.06	-0.27%	77,806
Sep 27, 2024	11.22	11.23	11.14	11.14	11.03	-0.54%	105,746
Sep 26, 2024	11.28	11.28	11.16	11.20	11.09	-0.09%	86,055
Sep 25, 2024	11.34	11.34	11.19	11.21	11.10	-0.44%	60,855
Sep 24, 2024	11.22	11.27	11.20	11.26	11.15	0.18%	35,320
Sep 23, 2024	11.31	11.31	11.19	11.24	11.13	-0.27%	43,796
Sep 20, 2024	11.35	11.35	11.25	11.27	11.16	-0.09%	27,965
Sep 19, 2024	11.34	11.40	11.26	11.28	11.17	-0.18%	63,896
Sep 18, 2024	11.33	11.34	11.25	11.30	11.19	0.09%	46,614
Sep 17, 2024	11.41	11.41	11.27	11.29	11.18	-0.18%	62,189
Sep 16, 2024	11.32	11.35	11.17	11.31	11.20	0.09%	81,908
Sep 13, 2024	11.32	11.32	11.25	11.30	11.19	0.44%	59,922
Sep 12, 2024	11.18	11.29	11.15	11.25	11.14	0.90%	121,189
Sep 11, 2024	11.07	11.15	11.06	11.15	11.04	1.00%	90,599
Sep 10, 2024	11.06	11.07	11.00	11.04	10.93	-	135,086
Sep 9, 2024	11.07	11.07	11.01	11.04	10.93	0.05%	52,986
Sep 6, 2024	11.02	11.07	11.00	11.04	10.93	0.14%	270,420
Sep 5, 2024	11.07	11.08	10.99	11.02	10.91	-0.09%	98,076
Sep 4, 2024	11.03	11.09	11.02	11.03	10.92	-	62,948
Sep 3, 2024	11.05	11.16	11.00	11.03	10.92	0.09%	89,267
Aug 30, 2024	11.11	11.11	11.02	11.02	10.91	-0.72%	55,000
Aug 29, 2024	11.15	11.21	11.10	11.10	10.94	0.09%	52,108
Aug 28, 2024	11.21	11.24	11.09	11.09	10.93	-1.16%	46,919
Aug 27, 2024	11.19	11.23	11.08	11.22	11.06	0.18%	28,904
Aug 26, 2024	11.20	11.25	11.12	11.20	11.04	0.36%	65,000
Aug 23, 2024	11.14	11.19	11.08	11.16	11.00	0.86%	99,611
Aug 22, 2024	11.21	11.21	11.05	11.07	10.90	-1.21%	70,348
Aug 21, 2024	11.20	11.24	11.16	11.20	11.04	0.49%	105,305
Aug 20, 2024	11.19	11.20	11.10	11.15	10.98	-0.13%	82,659
Aug 19, 2024	11.23	11.26	11.11	11.16	11.00	-0.40%	68,179
Aug 16, 2024	11.16	11.21	11.14	11.21	11.04	0.49%	74,182
Aug 15, 2024	11.15	11.15	11.09	11.15	10.99	-0.18%	54,494
Aug 14, 2024	11.13	11.17	11.10	11.17	11.01	0.72%	141,639
Aug 13, 2024	11.09	11.09	11.03	11.09	10.93	0.82%	54,711
Aug 12, 2024	11.00	11.04	10.91	11.00	10.84	0.23%	44,098
Aug 9, 2024	11.02	11.03	10.96	10.98	10.81	0.23%	51,723
Aug 8, 2024	11.06	11.06	10.93	10.95	10.79	-0.64%	68,847
Aug 7, 2024	11.05	11.08	11.00	11.02	10.86	0.46%	59,013
Aug 6, 2024	10.93	11.04	10.93	10.97	10.81	0.73%	50,266
Aug 5, 2024	11.08	11.08	10.87	10.89	10.73	-1.40%	66,762
Aug 2, 2024	11.11	11.13	11.03	11.05	10.88	-0.05%	60,916
Aug 1, 2024	11.06	11.10	11.03	11.05	10.89	-	50,075
Jul 31, 2024	11.04	11.06	11.01	11.05	10.89	0.18%	74,804
Jul 30, 2024	11.02	11.06	10.99	11.03	10.82	0.32%	53,025
Jul 29, 2024	11.07	11.09	10.98	11.00	10.78	-0.41%	23,432
Jul 26, 2024	11.07	11.10	11.03	11.04	10.83	0.14%	105,289
Jul 25, 2024	11.00	11.08	11.00	11.03	10.81	0.46%	64,937
Jul 24, 2024	11.03	11.05	10.97	10.98	10.76	-0.50%	55,952
Jul 23, 2024	10.97	11.04	10.90	11.03	10.82	1.01%	58,705
Jul 22, 2024	10.89	10.92	10.86	10.92	10.71	1.39%	36,055
Jul 19, 2024	10.95	10.95	10.77	10.77	10.56	-1.10%	32,711
Jul 18, 2024	10.99	10.99	10.88	10.89	10.68	-0.91%	55,243
Jul 17, 2024	11.03	11.05	10.95	10.99	10.78	-0.45%	33,813
Jul 16, 2024	10.95	11.07	10.95	11.04	10.83	1.19%	220,188
Jul 15, 2024	10.98	10.98	10.85	10.91	10.70	-0.73%	77,691
Jul 12, 2024	10.92	10.99	10.88	10.99	10.78	0.64%	36,632
Jul 11, 2024	10.91	10.94	10.87	10.92	10.71	0.55%	170,230
Jul 10, 2024	10.85	10.89	10.81	10.86	10.65	0.65%	56,327
Jul 9, 2024	10.83	10.85	10.73	10.79	10.58	0.23%	100,375
Jul 8, 2024	10.74	10.77	10.71	10.77	10.56	0.42%	69,407
Jul 5, 2024	10.75	10.87	10.72	10.72	10.51	-	92,827
Jul 3, 2024	10.70	10.76	10.68	10.72	10.51	0.56%	35,791
Jul 2, 2024	10.68	10.72	10.63	10.66	10.45	-0.09%	68,482