National Beverage Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	44.750	44.750	44.750	44.750	40.381	0
2025-05-22	44.750	44.750	44.750	44.750	40.381	1
2025-05-21	45.250	45.250	45.250	45.250	40.832	6
2025-05-20	44.870	44.870	44.870	44.870	40.490	110
2025-05-19	45.190	45.190	44.830	45.190	40.778	11
2025-05-16	43.560	43.560	43.560	43.560	39.307	0
2025-05-15	43.560	43.560	43.560	43.560	39.307	0
2025-05-14	44.015	44.015	44.015	44.015	39.718	0
2025-05-13	44.015	44.015	44.015	44.015	39.718	0
2025-05-12	44.015	44.015	44.015	44.015	39.718	0
2025-05-09	44.015	44.015	44.015	44.015	39.718	0
2025-05-08	44.015	44.015	44.015	44.015	39.718	0
2025-05-07	44.015	44.015	44.015	44.015	39.718	5
2025-05-06	43.160	43.160	43.160	43.160	38.946	0
2025-05-02	43.160	43.160	43.160	43.160	38.946	0
2025-05-01	43.648	43.648	43.648	43.648	39.387	1
2025-04-30	44.280	44.280	44.280	44.280	39.957	53
2025-04-29	42.660	42.660	42.660	42.660	38.495	0
2025-04-28	42.660	42.660	42.660	42.660	38.495	0
2025-04-25	42.660	42.660	42.660	42.660	38.495	90
2025-04-24	44.030	44.030	44.030	44.030	39.732	0
2025-04-23	44.030	44.030	44.030	44.030	39.732	400
2025-04-22	43.200	43.200	43.200	43.200	38.983	0
2025-04-17	43.180	43.200	43.100	43.200	38.983	6
2025-04-16	43.337	43.337	43.337	43.337	39.106	0
2025-04-15	43.337	43.337	43.337	43.337	39.106	3
2025-04-14	44.300	44.300	44.300	44.300	39.975	0
2025-04-11	44.390	44.390	44.300	44.300	39.975	0
2025-04-10	43.290	43.440	43.290	43.440	39.199	112
2025-04-09	42.280	42.280	42.280	42.280	38.152	0
2025-04-08	42.280	42.280	42.280	42.280	38.152	12
2025-04-07	42.830	42.830	42.830	42.830	38.649	0
2025-04-04	41.750	43.160	41.750	42.830	38.649	662
2025-04-03	41.940	41.940	41.940	41.940	37.846	0
2025-04-02	41.940	41.940	41.940	41.940	37.846	0
2025-04-01	41.940	41.940	41.940	41.940	37.846	0
2025-03-31	41.940	41.940	41.940	41.940	37.846	0
2025-03-28	41.360	41.360	41.360	41.360	37.322	5
2025-03-27	40.405	40.405	40.405	40.405	36.460	0
2025-03-26	40.185	40.445	40.185	40.405	36.460	54
2025-03-25	39.000	39.000	39.000	39.000	35.193	0
2025-03-24	39.000	39.000	39.000	39.000	35.193	141
2025-03-21	39.580	39.580	39.580	39.580	35.716	147
2025-03-20	39.990	39.990	39.990	39.990	36.086	20
2025-03-19	41.160	41.160	41.160	41.160	37.142	0
2025-03-18	40.605	40.605	40.605	40.605	36.641	20
2025-03-17	41.240	41.240	41.240	41.240	37.214	0
2025-03-14	40.710	40.710	40.285	40.285	36.352	30
2025-03-13	40.950	40.950	40.950	40.950	36.952	0
2025-03-12	41.551	41.551	41.551	41.551	37.495	7
2025-03-11	42.560	42.600	41.916	41.916	37.824	96
2025-03-10	42.000	42.110	41.668	41.830	37.746	30
2025-03-07	39.610	40.058	39.340	40.058	36.147	24
2025-03-06	41.350	41.350	41.350	41.350	37.313	0
2025-03-05	41.234	41.330	40.690	40.690	36.718	3
2025-03-04	40.955	40.955	40.675	40.675	36.704	15
2025-03-03	39.880	40.350	39.720	40.350	36.411	173
2025-02-28	39.400	39.610	39.400	39.400	35.554	50
2025-02-27	38.780	39.130	38.775	39.070	35.256	17
2025-02-26	41.920	41.920	40.600	40.600	36.636	7

← NewerPage 7 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.