National Beverage Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	34.490	34.490	33.310	34.080	30.753	1
2026-04-30	34.480	34.480	33.450	34.160	30.825	1
2026-04-29	34.710	34.710	33.640	33.890	30.581	1
2026-04-28	34.828	35.273	34.750	34.820	31.421	419
2026-04-27	33.860	34.518	33.860	34.518	31.148	73
2026-04-24	33.660	34.230	33.660	34.100	30.771	1
2026-04-23	33.640	33.640	33.640	33.640	30.356	0
2026-04-22	33.580	33.580	33.300	33.310	30.058	14
2026-04-21	33.400	33.540	33.035	33.080	29.851	52
2026-04-20	34.450	34.500	34.020	34.070	30.744	1
2026-04-17	34.650	34.650	33.400	34.320	30.969	4
2026-04-16	34.650	34.650	33.670	34.055	30.730	101
2026-04-15	34.580	34.580	34.080	34.080	30.753	8
2026-04-14	35.500	35.500	34.240	34.520	31.150	1
2026-04-13	34.270	34.690	34.120	34.260	30.915	77
2026-04-10	36.000	36.000	34.950	34.950	31.538	8
2026-04-09	33.350	35.500	33.350	35.490	32.025	18
2026-04-08	34.570	34.570	34.380	34.460	31.096	1
2026-04-07	33.690	34.590	33.690	34.190	30.852	1
2026-04-02	34.150	34.150	33.470	33.470	30.202	0
2026-04-01	33.970	34.530	33.550	33.790	30.491	1
2026-03-31	33.570	33.570	33.570	33.570	30.293	296
2026-03-30	34.610	34.610	32.710	33.970	30.654	2
2026-03-27	33.460	33.460	33.440	33.440	30.175	1
2026-03-26	33.490	33.490	33.110	33.110	29.878	3
2026-03-25	33.717	34.080	33.240	33.250	30.004	5
2026-03-24	32.970	34.280	32.970	34.280	30.933	0
2026-03-23	35.288	35.470	34.050	34.280	30.933	123
2026-03-20	35.280	35.280	33.860	34.310	30.960	1
2026-03-19	35.400	35.400	34.140	34.236	30.894	21
2026-03-18	34.305	34.305	34.305	34.305	30.956	80
2026-03-17	34.930	35.980	34.100	34.870	31.466	2
2026-03-16	35.850	36.000	34.460	35.946	32.437	124
2026-03-13	35.550	35.550	35.075	35.075	31.651	174
2026-03-12	34.610	34.610	34.050	34.200	30.861	0
2026-03-11	35.550	35.550	34.560	34.560	31.186	1
2026-03-10	36.190	36.200	34.490	35.330	31.881	5
2026-03-09	35.235	35.890	34.860	34.860	31.457	3
2026-03-06	35.730	35.730	35.020	35.020	31.601	2
2026-03-05	37.650	37.650	35.990	35.990	32.476	1
2026-03-04	37.250	38.730	37.250	38.730	34.949	0
2026-03-03	37.480	37.480	36.340	37.063	33.444	1
2026-03-02	36.115	37.030	36.000	36.880	33.280	4
2026-02-27	37.260	37.260	36.680	36.750	33.162	4
2026-02-26	37.000	37.000	37.000	37.000	33.388	0
2026-02-25	38.000	38.000	36.500	37.000	33.388	753
2026-02-24	37.580	37.580	37.400	37.400	33.749	1
2026-02-23	36.000	37.490	36.000	37.490	33.830	811
2026-02-20	37.020	37.020	36.270	36.316	32.770	3
2026-02-19	37.000	37.000	37.000	37.000	33.388	0
2026-02-18	36.197	37.000	36.197	37.000	33.388	711
2026-02-17	36.620	36.635	36.000	36.490	32.928	280
2026-02-16	36.275	36.275	36.275	36.275	32.734	0
2026-02-13	35.850	36.340	35.850	36.275	32.734	450
2026-02-12	35.400	35.400	34.907	35.240	31.800	726
2026-02-11	35.300	35.300	35.300	35.300	31.854	0
2026-02-10	35.400	35.400	35.350	35.350	31.899	1
2026-02-09	35.830	35.830	35.830	35.830	32.332	0
2026-02-06	35.050	35.560	35.050	35.490	32.025	0
2026-02-05	35.980	35.980	35.950	35.950	32.440	5

← NewerPage 3 of 21 · 1,239 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.