Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NBMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 52.60 | 0.00 | 0.00% | 52.60 | 53.80 | 51.40 | 88,016 |
| Apr 25 2024 | 52.60 | 0.80 | 1.54% | 51.40 | 52.60 | 51.40 | 17,399 |
| Apr 24 2024 | 51.80 | -0.40 | -0.77% | 51.80 | 51.80 | 51.80 | 10,534 |
| Apr 23 2024 | 52.20 | -0.80 | -1.51% | 52.00 | 53.00 | 52.00 | 470,972 |
| Apr 22 2024 | 53.00 | 0.50 | 0.95% | 50.20 | 53.00 | 50.20 | 51,618 |
| Apr 19 2024 | 52.50 | 1.50 | 2.94% | 51.80 | 52.50 | 51.80 | 97,698 |
| Apr 18 2024 | 51.00 | -0.70 | -1.35% | 53.80 | 53.80 | 51.00 | 41,341 |
| Apr 17 2024 | 51.70 | 0.20 | 0.39% | 51.70 | 51.70 | 51.70 | 28,994 |
| Apr 16 2024 | 51.50 | -0.25 | -0.48% | 51.00 | 53.00 | 51.00 | 55,855 |
| Apr 15 2024 | 51.75 | -0.50 | -0.96% | 53.50 | 53.50 | 51.75 | 4,190 |
| Apr 12 2024 | 52.25 | -0.75 | -1.42% | 53.50 | 53.50 | 52.25 | 31,783 |
| Apr 11 2024 | 53.00 | 0.25 | 0.47% | 53.50 | 53.50 | 53.00 | 25,237 |
| Apr 10 2024 | 52.75 | -4.00 | -7.05% | 58.50 | 58.50 | 50.00 | 253,772 |
| Apr 09 2024 | 56.75 | 0.75 | 1.34% | 56.75 | 56.75 | 56.75 | 4,941 |
| Apr 08 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 30,176 |
| Apr 05 2024 | 56.00 | -1.50 | -2.61% | 58.00 | 58.50 | 56.00 | 37,112 |
| Apr 04 2024 | 57.50 | 0.50 | 0.88% | 57.00 | 57.50 | 57.00 | 9,289 |
| Apr 03 2024 | 57.00 | 0.00 | 0.00% | 58.00 | 58.00 | 57.00 | 18,400 |
| Apr 02 2024 | 57.00 | -2.75 | -4.60% | 57.50 | 57.50 | 57.00 | 22,973 |
| Mar 28 2024 | 59.75 | -2.50 | -4.02% | 59.50 | 61.50 | 58.00 | 53,246 |
| Mar 27 2024 | 62.25 | -4.00 | -6.04% | 65.00 | 65.00 | 62.00 | 46,147 |
| Mar 26 2024 | 66.25 | -0.75 | -1.12% | 67.50 | 67.50 | 66.25 | 4,680 |
| Mar 25 2024 | 67.00 | -0.50 | -0.74% | 65.50 | 67.00 | 65.50 | 6,581 |
| Mar 22 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 67.50 | 14,866 |
| Mar 21 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 67.50 | 20,335 |
| Mar 20 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 67.50 | 40,009 |
| Mar 19 2024 | 67.50 | 1.00 | 1.50% | 66.50 | 67.50 | 66.00 | 46,005 |
| Mar 18 2024 | 66.50 | -1.50 | -2.21% | 66.50 | 66.50 | 66.50 | 40,913 |
| Mar 15 2024 | 68.00 | 1.50 | 2.26% | 68.00 | 68.00 | 68.00 | 1,076 |
| Mar 14 2024 | 66.50 | 0.00 | 0.00% | 66.50 | 66.50 | 66.50 | 4 |
| Mar 13 2024 | 66.50 | 0.00 | 0.00% | 66.50 | 69.50 | 66.50 | 4,962 |
| Mar 12 2024 | 66.50 | -2.50 | -3.62% | 66.50 | 66.50 | 66.50 | 16,362 |
| Mar 11 2024 | 69.00 | 0.00 | 0.00% | 69.00 | 69.00 | 69.00 | 16,425 |
| Mar 08 2024 | 69.00 | -2.90 | -4.03% | 71.50 | 71.50 | 69.00 | 96,956 |
| Mar 07 2024 | 71.90 | -0.70 | -0.96% | 72.60 | 73.99 | 71.80 | 59,877 |
| Mar 06 2024 | 72.60 | -0.20 | -0.27% | 74.62 | 74.62 | 72.60 | 39,839 |
| Mar 05 2024 | 72.80 | -5.40 | -6.91% | 73.00 | 73.00 | 72.80 | 28,724 |
| Mar 04 2024 | 78.20 | 1.70 | 2.22% | 74.60 | 78.20 | 74.60 | 31,950 |
| Mar 01 2024 | 76.50 | 1.00 | 1.32% | 73.80 | 76.50 | 73.80 | 142,653 |
| Feb 29 2024 | 75.50 | -0.50 | -0.66% | 77.80 | 77.80 | 74.80 | 53,303 |
| Feb 28 2024 | 76.00 | 0.60 | 0.80% | 75.00 | 76.00 | 74.60 | 14,511 |
| Feb 27 2024 | 75.40 | 0.30 | 0.40% | 74.80 | 75.40 | 74.60 | 147,439 |
| Feb 26 2024 | 75.10 | 0.10 | 0.13% | 75.00 | 75.80 | 73.20 | 88,563 |
| Feb 23 2024 | 75.00 | 0.40 | 0.54% | 75.00 | 75.00 | 75.00 | 26,417 |
| Feb 22 2024 | 74.60 | -0.40 | -0.53% | 75.00 | 75.00 | 74.00 | 145,242 |
| Feb 21 2024 | 75.00 | -0.20 | -0.27% | 74.00 | 75.00 | 74.00 | 42,983 |
| Feb 20 2024 | 75.20 | 5.90 | 8.51% | 71.40 | 75.20 | 71.40 | 591,330 |
| Feb 19 2024 | 69.30 | -0.70 | -1.00% | 70.00 | 70.00 | 68.60 | 11,239 |
| Feb 16 2024 | 70.00 | -0.60 | -0.85% | 70.00 | 70.00 | 70.00 | 298 |
| Feb 15 2024 | 70.60 | 0.90 | 1.29% | 70.60 | 70.60 | 70.60 | 1,911 |
| Feb 14 2024 | 69.70 | -1.50 | -2.11% | 69.70 | 69.70 | 69.70 | 13,953 |
| Feb 13 2024 | 71.20 | 2.40 | 3.49% | 68.80 | 71.40 | 68.40 | 50,065 |
| Feb 12 2024 | 68.80 | -0.40 | -0.58% | 68.80 | 68.80 | 68.80 | 5,925 |
| Feb 09 2024 | 69.20 | 0.40 | 0.58% | 69.20 | 69.20 | 69.20 | 9,514 |
| Feb 08 2024 | 68.80 | 0.10 | 0.15% | 68.80 | 69.20 | 68.40 | 29,518 |
| Feb 07 2024 | 68.70 | 0.00 | 0.00% | 68.70 | 68.70 | 68.70 | 107,090 |
| Feb 06 2024 | 68.70 | 0.20 | 0.29% | 68.20 | 69.20 | 68.20 | 157,221 |
| Feb 05 2024 | 68.50 | 1.10 | 1.63% | 68.50 | 68.50 | 68.50 | 16,062 |
| Feb 02 2024 | 67.40 | -0.70 | -1.03% | 67.40 | 67.40 | 67.20 | 30,860 |
| Feb 01 2024 | 68.10 | 0.30 | 0.44% | 67.00 | 68.10 | 67.00 | 100,963 |
| Jan 31 2024 | 67.80 | 0.10 | 0.15% | 65.40 | 68.00 | 65.40 | 127,294 |
| Jan 30 2024 | 67.70 | -0.50 | -0.73% | 66.80 | 67.70 | 66.80 | 33,882 |
| Jan 29 2024 | 68.20 | 0.50 | 0.74% | 66.80 | 68.20 | 66.80 | 36,608 |
