National Beverage Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	31.090	31.500	31.060	31.300	31.300	7
2026-07-24	31.250	31.250	30.885	30.885	30.885	8
2026-07-23	31.130	31.210	30.270	30.270	30.270	4
2026-07-22	31.000	31.460	31.000	31.340	31.340	204
2026-07-21	31.090	31.090	30.500	30.500	30.500	42
2026-07-20	31.070	31.100	31.040	31.040	31.040	27
2026-07-17	32.670	32.670	31.478	31.478	31.478	32
2026-07-16	31.750	32.030	30.920	31.801	31.801	16
2026-07-15	31.180	31.410	30.980	31.050	31.050	60
2026-07-14	30.890	31.230	30.580	31.121	31.121	143
2026-07-13	30.700	31.030	29.750	31.030	31.030	1,063
2026-07-10	32.650	33.290	32.650	33.290	30.040	404
2026-07-09	32.600	32.600	31.860	31.980	28.858	32
2026-07-08	32.880	33.380	32.623	33.040	29.814	61
2026-07-07	33.044	33.510	32.880	32.900	29.688	69
2026-07-06	33.170	34.330	31.500	31.660	28.569	496
2026-07-03	34.470	34.470	34.470	34.470	31.105	0
2026-07-02	32.865	35.390	32.865	34.470	31.105	1,268
2026-07-01	31.600	32.000	31.600	32.000	28.876	30
2026-06-30	31.800	31.850	31.170	31.170	28.127	2,718
2026-06-29	33.040	33.660	31.790	31.840	28.732	37
2026-06-26	33.430	33.680	32.380	32.400	29.237	24
2026-06-25	33.465	34.530	33.380	33.380	30.121	73
2026-06-24	35.460	35.460	34.550	34.550	31.177	104
2026-06-23	34.680	34.810	34.190	34.810	31.412	1
2026-06-22	36.920	36.920	35.187	35.187	31.752	16
2026-06-19	36.410	36.410	36.410	36.410	32.855	0
2026-06-18	37.900	37.900	36.410	36.410	32.855	56
2026-06-17	36.380	36.380	35.180	36.000	32.485	103
2026-06-16	37.220	37.220	36.740	36.740	33.153	0
2026-06-15	36.300	37.070	36.300	36.720	33.135	1
2026-06-12	36.960	37.070	36.780	36.780	33.189	46
2026-06-11	37.340	37.680	36.900	37.680	34.001	22
2026-06-10	37.690	38.210	37.500	37.940	34.236	43
2026-06-09	36.385	37.030	36.250	37.030	33.415	578
2026-06-08	36.340	36.520	36.050	36.355	32.806	122
2026-06-05	35.680	36.990	35.320	36.489	32.927	72
2026-06-04	36.480	37.000	35.960	37.000	33.388	5
2026-06-03	36.130	36.130	35.280	35.610	32.134	15
2026-06-02	36.250	37.240	35.581	35.581	32.107	54
2026-06-01	37.000	37.410	36.020	37.020	33.406	45
2026-05-29	36.470	37.190	36.470	37.190	33.559	0
2026-05-28	36.720	37.060	35.550	37.060	33.442	9
2026-05-27	36.200	36.720	36.200	36.670	33.090	1
2026-05-26	35.390	35.520	35.100	35.520	32.052	3
2026-05-22	35.150	36.000	34.985	35.110	31.682	203
2026-05-21	34.630	35.210	34.630	35.210	31.773	94
2026-05-20	34.990	34.990	34.990	34.990	31.574	2
2026-05-19	35.690	35.690	34.830	34.830	31.430	1
2026-05-18	35.060	35.170	34.000	35.170	31.737	6
2026-05-15	34.690	35.300	34.470	35.200	31.764	503
2026-05-14	34.720	34.720	34.720	34.720	31.330	0
2026-05-13	34.830	34.930	34.550	34.550	31.177	1
2026-05-12	34.880	34.880	34.370	34.820	31.421	1
2026-05-11	35.140	35.250	34.240	34.240	30.897	5
2026-05-08	35.770	35.770	34.710	35.155	31.723	501
2026-05-07	34.695	35.140	34.695	34.750	31.358	76
2026-05-06	36.190	36.190	35.140	35.140	31.709	1
2026-05-05	34.595	35.520	34.595	35.130	31.700	801
2026-05-04	34.010	34.010	34.010	34.010	30.690	1

← NewerPage 2 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	3.2500 USD
2024-06-24	3.2500 USD
2021-12-10	3.0000 USD
2020-12-03	6.0000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.