National Beverage Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	44.920	44.920	44.920	44.920	40.535	1
2025-08-15	46.830	46.830	46.830	46.830	42.258	0
2025-08-14	46.830	46.830	46.830	46.830	42.258	0
2025-08-13	46.830	46.830	46.830	46.830	42.258	0
2025-08-12	46.830	46.830	46.830	46.830	42.258	0
2025-08-11	46.830	46.830	46.830	46.830	42.258	0
2025-08-08	46.830	46.830	46.830	46.830	42.258	2
2025-08-07	46.097	46.097	46.097	46.097	41.596	0
2025-08-06	46.097	46.097	46.097	46.097	41.596	89
2025-08-05	45.500	45.500	45.500	45.500	41.058	0
2025-08-04	45.500	45.500	45.500	45.500	41.058	0
2025-08-01	45.500	45.500	45.500	45.500	41.058	0
2025-07-31	46.970	46.970	45.500	45.500	41.058	16
2025-07-30	46.050	46.050	46.050	46.050	41.554	0
2025-07-29	46.050	46.050	46.050	46.050	41.554	0
2025-07-28	46.050	46.050	46.050	46.050	41.554	3
2025-07-25	47.730	47.730	47.730	47.730	43.070	0
2025-07-24	47.730	47.730	47.730	47.730	43.070	0
2025-07-23	47.247	47.247	47.247	47.247	42.635	0
2025-07-22	47.247	47.247	47.247	47.247	42.635	86
2025-07-21	46.300	46.300	46.300	46.300	41.780	0
2025-07-18	46.300	46.300	46.300	46.300	41.780	7
2025-07-17	45.250	45.250	45.250	45.250	40.832	0
2025-07-16	45.250	45.250	45.250	45.250	40.832	16
2025-07-15	44.046	44.046	44.046	44.046	39.746	1
2025-07-14	43.880	44.180	43.880	44.180	39.867	0
2025-07-11	46.490	46.490	46.490	46.490	41.951	0
2025-07-10	46.490	46.490	46.490	46.490	41.951	0
2025-07-09	46.490	46.490	46.490	46.490	41.951	0
2025-07-08	46.670	46.880	46.490	46.490	41.951	51
2025-07-07	46.590	46.590	46.590	46.590	42.042	13
2025-07-04	47.190	47.190	47.190	47.190	42.583	0
2025-07-03	45.950	47.359	44.480	47.190	42.583	760
2025-07-02	45.440	45.440	44.923	44.923	40.537	43
2025-07-01	45.135	45.135	45.135	45.135	40.729	15
2025-06-30	42.710	42.710	42.710	42.710	38.540	0
2025-06-27	42.710	42.710	42.710	42.710	38.540	30
2025-06-26	43.810	43.810	43.810	43.810	39.533	0
2025-06-25	44.750	44.750	44.750	44.750	40.381	0
2025-06-24	44.750	44.750	44.750	44.750	40.381	0
2025-06-23	44.750	44.750	44.750	44.750	40.381	0
2025-06-20	44.750	44.750	44.750	44.750	40.381	0
2025-06-19	44.750	44.750	44.750	44.750	40.381	0
2025-06-18	44.750	44.750	44.750	44.750	40.381	0
2025-06-17	44.750	44.750	44.750	44.750	40.381	1
2025-06-16	44.906	44.906	44.906	44.906	40.522	0
2025-06-13	44.906	44.906	44.906	44.906	40.522	0
2025-06-12	44.906	44.906	44.906	44.906	40.522	110
2025-06-11	46.760	46.760	46.760	46.760	42.195	0
2025-06-10	46.760	46.760	46.760	46.760	42.195	0
2025-06-09	46.520	46.760	46.520	46.760	42.195	16
2025-06-06	46.228	46.228	46.228	46.228	41.715	0
2025-06-05	45.800	46.228	45.800	46.228	41.715	4
2025-06-04	45.660	45.660	45.660	45.660	41.202	66
2025-06-03	45.150	45.150	45.150	45.150	40.742	0
2025-06-02	45.040	45.120	45.040	45.120	40.715	0
2025-05-30	45.200	45.200	45.200	45.200	40.787	80
2025-05-29	43.960	43.960	43.960	43.960	39.668	0
2025-05-28	43.960	43.960	43.960	43.960	39.668	0
2025-05-27	44.750	44.750	44.750	44.750	40.381	0

← NewerPage 6 of 21 · 1,245 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.