National Beverage Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	32.700	32.700	32.700	32.700	29.508	1
2025-11-06	33.260	33.380	33.260	33.380	30.121	6
2025-11-05	33.060	33.450	33.060	33.450	30.184	4
2025-11-04	33.350	33.350	33.079	33.190	29.950	202
2025-11-03	33.280	33.280	33.280	33.280	30.031	49
2025-10-31	33.880	33.880	33.880	33.880	30.572	0
2025-10-30	32.300	33.935	32.300	33.298	30.047	1,144
2025-10-29	33.570	33.570	32.750	32.750	29.553	14
2025-10-28	34.600	34.600	34.200	34.320	30.969	4
2025-10-27	35.740	35.740	35.740	35.740	32.251	44
2025-10-24	35.840	35.840	35.840	35.840	32.341	2
2025-10-23	36.180	36.180	36.180	36.180	32.648	234
2025-10-22	36.700	36.700	36.700	36.700	33.117	0
2025-10-21	36.700	36.700	36.700	36.700	33.117	0
2025-10-20	36.700	36.700	36.700	36.700	33.117	0
2025-10-17	36.545	36.545	36.545	36.545	32.977	0
2025-10-16	36.545	36.545	36.545	36.545	32.977	10
2025-10-15	36.220	36.220	36.220	36.220	32.684	41
2025-10-14	36.140	36.140	36.100	36.100	32.576	1
2025-10-13	36.845	36.845	36.845	36.845	33.248	95
2025-10-10	37.310	37.310	37.310	37.310	33.668	0
2025-10-09	37.310	37.310	37.120	37.310	33.668	6
2025-10-08	36.860	37.200	36.860	37.200	33.568	39
2025-10-07	37.120	37.120	37.120	37.120	33.496	135
2025-10-06	37.370	37.370	36.930	36.930	33.325	114
2025-10-03	37.940	37.940	37.940	37.940	34.236	5
2025-10-02	37.065	37.065	37.065	37.065	33.447	0
2025-10-01	37.190	37.190	36.158	37.065	33.447	131
2025-09-30	36.950	37.000	36.950	37.000	33.388	110
2025-09-29	37.100	37.100	37.100	37.100	33.478	0
2025-09-26	37.055	37.100	37.055	37.100	33.478	140
2025-09-25	36.332	36.332	36.332	36.332	32.785	30
2025-09-24	37.200	37.300	36.820	36.820	33.225	21
2025-09-23	37.039	37.240	37.039	37.240	33.604	53
2025-09-22	38.280	38.280	37.470	37.470	33.812	26
2025-09-19	38.180	38.180	38.000	38.000	34.290	1
2025-09-18	38.550	38.650	38.080	38.650	34.877	5
2025-09-17	39.000	39.000	38.610	38.610	34.841	5
2025-09-16	38.540	38.540	38.260	38.260	34.525	1
2025-09-15	39.110	39.110	38.570	38.570	34.805	32
2025-09-12	40.580	40.580	39.500	39.820	35.933	295
2025-09-11	39.450	39.950	39.450	39.950	36.050	47
2025-09-10	39.086	39.086	38.795	38.870	35.075	10
2025-09-09	39.460	39.460	39.460	39.460	35.608	38
2025-09-08	39.865	40.740	39.865	40.170	36.248	11
2025-09-05	40.700	40.700	40.700	40.700	36.727	0
2025-09-04	40.700	40.700	40.700	40.700	36.727	0
2025-09-03	40.700	40.700	40.700	40.700	36.727	35
2025-09-02	41.628	42.490	41.165	41.165	37.146	159
2025-09-01	42.375	42.375	42.375	42.375	38.238	0
2025-08-29	42.375	42.375	42.375	42.375	38.238	0
2025-08-28	42.375	42.375	42.375	42.375	38.238	0
2025-08-27	42.375	42.375	42.375	42.375	38.238	100
2025-08-26	43.011	43.011	43.011	43.011	38.812	2
2025-08-25	46.160	46.160	46.160	46.160	41.654	1
2025-08-22	45.020	45.020	45.020	45.020	40.625	0
2025-08-21	45.020	45.020	45.020	45.020	40.625	0
2025-08-20	44.795	45.020	44.795	45.020	40.625	0
2025-08-19	44.920	44.920	44.920	44.920	40.535	0
2025-08-18	44.920	44.920	44.920	44.920	40.535	1

← NewerPage 5 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.