National Beverage Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	36.000	36.000	35.564	35.564	32.092	2
2026-02-03	34.220	34.220	34.220	34.220	30.879	0
2026-02-02	33.570	34.760	33.570	34.220	30.879	3
2026-01-30	33.960	33.960	33.420	33.420	30.157	900
2026-01-29	33.130	33.130	33.130	33.130	29.896	0
2026-01-28	33.790	33.800	33.130	33.130	29.896	33
2026-01-27	33.610	33.610	33.610	33.610	30.329	0
2026-01-26	33.950	33.950	33.610	33.610	30.329	6
2026-01-23	34.000	34.000	33.460	33.460	30.193	0
2026-01-22	34.159	34.170	34.159	34.170	30.834	0
2026-01-21	33.600	33.600	33.600	33.600	30.320	65
2026-01-20	33.040	33.393	33.040	33.393	30.133	8
2026-01-19	33.310	33.310	33.310	33.310	30.058	0
2026-01-16	33.310	33.310	33.310	33.310	30.058	0
2026-01-15	33.310	33.310	33.310	33.310	30.058	0
2026-01-14	33.286	33.310	33.286	33.310	30.058	205
2026-01-13	33.027	33.027	33.027	33.027	29.803	0
2026-01-12	32.520	33.027	32.520	33.027	29.803	160
2026-01-09	32.599	32.800	32.599	32.800	29.598	6
2026-01-08	32.000	32.000	32.000	32.000	28.876	0
2026-01-07	32.000	32.000	32.000	32.000	28.876	0
2026-01-06	32.000	32.000	32.000	32.000	28.876	0
2026-01-05	31.210	31.717	31.210	31.717	28.621	596
2026-01-02	31.459	31.680	31.459	31.680	28.587	55
2025-12-31	32.099	32.099	32.099	32.099	28.965	0
2025-12-30	32.150	32.206	32.099	32.099	28.965	331
2025-12-29	32.494	32.494	32.494	32.494	29.321	6
2025-12-24	31.772	31.865	31.772	31.865	28.754	8
2025-12-23	32.068	32.068	32.068	32.068	28.937	5
2025-12-22	33.150	33.150	33.150	33.150	29.914	0
2025-12-19	33.150	33.150	33.150	33.150	29.914	14
2025-12-18	34.210	34.210	34.210	34.210	30.870	0
2025-12-17	34.210	34.210	34.210	34.210	30.870	0
2025-12-16	34.210	34.210	34.210	34.210	30.870	0
2025-12-15	33.650	34.210	33.650	34.210	30.870	1
2025-12-12	33.700	34.000	33.700	34.000	30.681	122
2025-12-11	35.366	35.366	35.366	35.366	31.913	50
2025-12-10	34.490	34.490	34.490	34.490	31.123	23
2025-12-09	34.225	34.225	34.225	34.225	30.884	12
2025-12-08	33.100	33.100	33.100	33.100	29.869	6
2025-12-05	32.810	32.810	32.810	32.810	29.607	30
2025-12-04	33.870	33.870	33.870	33.870	30.563	0
2025-12-03	33.870	33.870	33.870	33.870	30.563	0
2025-12-02	33.870	33.870	33.870	33.870	30.563	0
2025-12-01	33.870	33.870	33.870	33.870	30.563	571
2025-11-28	34.100	34.100	34.100	34.100	30.771	51
2025-11-27	33.450	33.450	33.450	33.450	30.184	0
2025-11-26	33.450	33.450	33.450	33.450	30.184	0
2025-11-25	33.450	33.450	33.450	33.450	30.184	3
2025-11-24	33.910	34.060	33.424	33.424	30.161	203
2025-11-21	33.900	33.900	33.900	33.900	30.590	0
2025-11-20	33.140	33.140	33.140	33.140	29.905	200
2025-11-19	33.690	33.690	33.580	33.580	30.302	0
2025-11-18	32.500	32.650	32.500	32.650	29.463	2
2025-11-17	32.570	32.570	32.570	32.570	29.390	2
2025-11-14	32.480	32.480	32.460	32.470	29.300	6
2025-11-13	33.360	33.360	33.360	33.360	30.103	0
2025-11-12	33.550	33.550	33.360	33.360	30.103	19
2025-11-11	33.190	33.190	33.190	33.190	29.950	0
2025-11-10	33.190	33.190	33.190	33.190	29.950	12

← NewerPage 4 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.