NBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.38	10.43	10.31	10.34	10.34	-0.39%	116,418
Dec 19, 2024	10.45	10.50	10.35	10.38	10.38	-1.05%	121,255
Dec 18, 2024	10.48	10.56	10.44	10.49	10.49	0.19%	212,769
Dec 17, 2024	10.55	10.59	10.46	10.47	10.47	-1.32%	238,683
Dec 16, 2024	10.65	10.65	10.57	10.61	10.61	-0.19%	170,984
Dec 13, 2024	10.71	10.73	10.56	10.63	10.63	-0.75%	111,344
Dec 12, 2024	10.80	10.80	10.70	10.71	10.71	-0.83%	103,934
Dec 11, 2024	10.78	10.82	10.77	10.80	10.80	0.56%	141,515
Dec 10, 2024	10.77	10.78	10.74	10.74	10.74	-0.14%	99,342
Dec 9, 2024	10.76	10.80	10.75	10.76	10.76	-0.60%	95,551
Dec 6, 2024	10.93	10.93	10.79	10.82	10.82	0.09%	66,594
Dec 5, 2024	10.86	10.88	10.76	10.81	10.81	-0.46%	117,039
Dec 4, 2024	10.88	10.89	10.85	10.86	10.86	-0.28%	73,759
Dec 3, 2024	10.94	10.94	10.85	10.89	10.89	-0.27%	105,341
Dec 2, 2024	10.88	10.93	10.84	10.92	10.92	0.18%	112,993
Nov 29, 2024	10.84	10.90	10.83	10.90	10.90	0.18%	36,216
Nov 27, 2024	10.78	10.88	10.74	10.88	10.83	1.40%	82,405
Nov 26, 2024	10.75	10.75	10.69	10.73	10.68	-0.19%	83,484
Nov 25, 2024	10.82	10.82	10.71	10.75	10.70	0.75%	96,221
Nov 22, 2024	10.71	10.71	10.62	10.67	10.62	-0.09%	104,095
Nov 21, 2024	10.73	10.73	10.66	10.68	10.63	0.09%	70,705
Nov 20, 2024	10.68	10.69	10.66	10.67	10.62	-	65,608
Nov 19, 2024	10.68	10.69	10.64	10.67	10.62	-	120,131
Nov 18, 2024	10.64	10.69	10.63	10.67	10.62	-0.09%	94,642
Nov 15, 2024	10.68	10.69	10.63	10.68	10.63	-0.09%	103,713
Nov 14, 2024	10.72	10.74	10.66	10.69	10.64	0.09%	108,015
Nov 13, 2024	10.86	10.86	10.67	10.68	10.63	-0.37%	82,135
Nov 12, 2024	10.85	10.85	10.70	10.72	10.67	-1.20%	85,500
Nov 11, 2024	10.91	10.94	10.85	10.85	10.80	-0.46%	23,853
Nov 8, 2024	10.77	10.91	10.71	10.90	10.85	0.83%	32,457
Nov 7, 2024	10.75	10.84	10.75	10.81	10.76	1.03%	58,401
Nov 6, 2024	10.81	10.81	10.69	10.70	10.65	-1.02%	112,424
Nov 5, 2024	10.79	10.81	10.73	10.81	10.76	0.75%	80,969
Nov 4, 2024	10.67	10.80	10.67	10.73	10.68	-0.46%	129,607
Nov 1, 2024	10.87	10.89	10.75	10.78	10.73	-0.55%	73,990
Oct 31, 2024	10.78	10.88	10.78	10.84	10.79	0.18%	46,214
Oct 30, 2024	10.75	10.83	10.75	10.82	10.71	0.74%	61,323
Oct 29, 2024	10.81	10.81	10.71	10.74	10.63	-0.65%	91,853
Oct 28, 2024	10.86	10.88	10.81	10.81	10.70	-0.37%	39,834
Oct 25, 2024	10.94	10.94	10.82	10.85	10.74	0.09%	34,174
Oct 24, 2024	10.92	10.94	10.82	10.84	10.73	-0.64%	54,592
Oct 23, 2024	11.02	11.07	10.90	10.91	10.80	-1.00%	45,299
Oct 22, 2024	11.13	11.13	11.01	11.02	10.91	-0.45%	37,831
Oct 21, 2024	11.17	11.17	11.06	11.07	10.96	-0.72%	44,434
Oct 18, 2024	11.15	11.16	11.14	11.15	11.04	0.22%	59,322
Oct 17, 2024	11.07	11.13	11.04	11.13	11.02	0.32%	56,928
Oct 16, 2024	11.06	11.09	11.04	11.09	10.98	0.45%	67,802
Oct 15, 2024	11.08	11.13	11.04	11.04	10.93	-0.36%	108,318
Oct 14, 2024	11.06	11.14	11.01	11.08	10.97	-0.27%	126,390
Oct 11, 2024	11.12	11.14	11.09	11.11	11.00	0.36%	60,218
Oct 10, 2024	11.12	11.13	11.06	11.07	10.96	-0.30%	76,780
Oct 9, 2024	11.01	11.16	11.00	11.10	10.99	0.84%	141,084
Oct 8, 2024	11.08	11.11	11.01	11.01	10.90	-0.63%	59,334
Oct 7, 2024	11.17	11.17	11.05	11.08	10.97	-0.63%	67,097
Oct 4, 2024	11.15	11.17	11.13	11.15	11.04	-0.54%	194,479
Oct 3, 2024	11.19	11.22	11.16	11.21	11.10	-0.27%	71,929
Oct 2, 2024	11.19	11.24	11.17	11.24	11.13	0.18%	133,262
Oct 1, 2024	11.13	11.24	11.13	11.22	11.11	0.99%	119,296
Sep 30, 2024	11.10	11.16	11.10	11.11	11.00	-0.27%	77,806
Sep 27, 2024	11.22	11.23	11.14	11.14	10.98	-0.54%	105,746
Sep 26, 2024	11.28	11.28	11.16	11.20	11.04	-0.09%	86,055
Sep 25, 2024	11.34	11.34	11.19	11.21	11.05	-0.44%	60,855
Sep 24, 2024	11.22	11.27	11.20	11.26	11.10	0.18%	35,320
Sep 23, 2024	11.31	11.31	11.19	11.24	11.08	-0.27%	43,796
Sep 20, 2024	11.35	11.35	11.25	11.27	11.10	-0.09%	27,965
Sep 19, 2024	11.34	11.40	11.26	11.28	11.11	-0.18%	63,896
Sep 18, 2024	11.33	11.34	11.25	11.30	11.13	0.09%	46,614
Sep 17, 2024	11.41	11.41	11.27	11.29	11.12	-0.18%	62,189
Sep 16, 2024	11.32	11.35	11.17	11.31	11.14	0.09%	81,908
Sep 13, 2024	11.32	11.32	11.25	11.30	11.13	0.44%	59,922
Sep 12, 2024	11.18	11.29	11.15	11.25	11.09	0.90%	121,189
Sep 11, 2024	11.07	11.15	11.06	11.15	10.99	1.00%	90,599
Sep 10, 2024	11.06	11.07	11.00	11.04	10.88	-	135,086
Sep 9, 2024	11.07	11.07	11.01	11.04	10.88	0.05%	52,986
Sep 6, 2024	11.02	11.07	11.00	11.04	10.87	0.14%	270,420
Sep 5, 2024	11.07	11.08	10.99	11.02	10.86	-0.09%	98,076
Sep 4, 2024	11.03	11.09	11.02	11.03	10.87	-	62,948
Sep 3, 2024	11.05	11.16	11.00	11.03	10.87	0.09%	89,267
Aug 30, 2024	11.11	11.11	11.02	11.02	10.86	-0.72%	55,000
Aug 29, 2024	11.15	11.21	11.10	11.10	10.88	0.09%	52,108
Aug 28, 2024	11.21	11.24	11.09	11.09	10.87	-1.16%	46,919
Aug 27, 2024	11.19	11.23	11.08	11.22	11.00	0.18%	28,904
Aug 26, 2024	11.20	11.25	11.12	11.20	10.98	0.36%	65,000
Aug 23, 2024	11.14	11.19	11.08	11.16	10.94	0.86%	99,611
Aug 22, 2024	11.21	11.21	11.05	11.07	10.85	-1.21%	70,348
Aug 21, 2024	11.20	11.24	11.16	11.20	10.98	0.49%	105,305
Aug 20, 2024	11.19	11.20	11.10	11.15	10.93	-0.13%	82,659
Aug 19, 2024	11.23	11.26	11.11	11.16	10.94	-0.40%	68,179
Aug 16, 2024	11.16	11.21	11.14	11.21	10.99	0.49%	74,182
Aug 15, 2024	11.15	11.15	11.09	11.15	10.93	-0.18%	54,494
Aug 14, 2024	11.13	11.17	11.10	11.17	10.95	0.72%	141,639
Aug 13, 2024	11.09	11.09	11.03	11.09	10.87	0.82%	54,711
Aug 12, 2024	11.00	11.04	10.91	11.00	10.79	0.23%	44,098
Aug 9, 2024	11.02	11.03	10.96	10.98	10.76	0.23%	51,723
Aug 8, 2024	11.06	11.06	10.93	10.95	10.74	-0.64%	68,847
Aug 7, 2024	11.05	11.08	11.00	11.02	10.81	0.46%	59,013
Aug 6, 2024	10.93	11.04	10.93	10.97	10.76	0.73%	50,266
Aug 5, 2024	11.08	11.08	10.87	10.89	10.68	-1.40%	66,762
Aug 2, 2024	11.11	11.13	11.03	11.05	10.83	-0.05%	60,916
Aug 1, 2024	11.06	11.10	11.03	11.05	10.83	-	50,075