National Beverage Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	49.470	49.470	49.470	49.470	44.640	0
2024-11-26	49.470	49.470	49.470	49.470	44.640	18
2024-11-25	49.170	49.190	49.170	49.190	44.388	1
2024-11-22	48.000	48.000	48.000	48.000	43.314	83
2024-11-21	47.390	47.430	47.146	47.146	42.543	180
2024-11-20	48.090	48.090	48.090	48.090	43.395	0
2024-11-19	48.090	48.090	48.090	48.090	43.395	2
2024-11-18	48.460	48.520	48.460	48.520	43.783	0
2024-11-15	48.360	48.890	47.950	48.365	43.644	105
2024-11-14	49.692	49.692	49.692	49.692	44.841	48
2024-11-13	50.330	50.330	49.775	49.940	45.065	134
2024-11-12	49.650	50.070	49.650	50.070	45.182	10
2024-11-11	47.490	47.490	47.490	47.490	42.854	0
2024-11-08	47.490	47.490	47.490	47.490	42.854	0
2024-11-07	47.490	47.490	47.490	47.490	42.854	0
2024-11-06	47.490	47.490	47.490	47.490	42.854	0
2024-11-05	47.100	47.490	47.100	47.490	42.854	0
2024-11-04	45.815	46.660	45.815	46.620	42.069	61
2024-11-01	45.100	45.100	45.100	45.100	40.697	0
2024-10-31	45.100	45.100	45.100	45.100	40.697	1
2024-10-30	45.270	45.270	45.270	45.270	40.850	0
2024-10-29	45.000	45.270	45.000	45.270	40.850	4
2024-10-28	45.800	46.170	45.766	45.766	41.298	24
2024-10-25	45.710	45.710	45.710	45.710	41.248	0
2024-10-24	45.800	45.800	45.710	45.710	41.248	1
2024-10-23	45.320	45.320	45.320	45.320	40.896	0
2024-10-22	45.320	45.320	45.320	45.320	40.896	21
2024-10-21	45.740	45.740	45.740	45.740	41.275	22
2024-10-18	46.340	46.340	46.340	46.340	41.816	50
2024-10-17	45.480	45.480	45.480	45.480	41.040	0
2024-10-16	45.480	45.480	45.480	45.480	41.040	0
2024-10-15	45.480	45.480	45.480	45.480	41.040	0
2024-10-14	45.480	45.480	45.480	45.480	41.040	204
2024-10-11	45.274	45.274	45.274	45.274	40.854	22
2024-10-10	45.010	45.010	45.010	45.010	40.616	0
2024-10-09	44.950	45.010	44.950	45.010	40.616	6
2024-10-08	45.020	45.020	45.020	45.020	40.625	0
2024-10-07	45.940	45.940	45.360	45.360	40.932	1
2024-10-04	45.568	45.568	45.568	45.568	41.119	0
2024-10-03	45.635	45.635	45.220	45.568	41.119	360
2024-10-02	46.690	46.690	46.519	46.519	41.978	44
2024-10-01	46.440	47.255	46.440	47.160	42.556	20
2024-09-30	46.674	46.674	46.674	46.674	42.117	0
2024-09-27	46.430	47.675	46.430	46.674	42.117	67
2024-09-26	46.023	46.240	46.023	46.240	41.726	216
2024-09-25	45.750	45.975	45.700	45.700	41.238	140
2024-09-24	45.925	45.925	45.925	45.925	41.442	26
2024-09-23	46.130	46.130	46.130	46.130	41.627	2
2024-09-20	46.240	47.360	46.240	46.700	42.141	15
2024-09-19	46.260	46.260	46.260	46.260	41.744	0
2024-09-18	45.690	45.690	45.690	45.690	41.229	22
2024-09-17	44.053	44.053	44.053	44.053	39.752	0
2024-09-16	44.053	44.053	44.053	44.053	39.752	0
2024-09-13	44.053	44.053	44.053	44.053	39.752	0
2024-09-12	44.053	44.053	44.053	44.053	39.752	0
2024-09-11	44.053	44.053	44.053	44.053	39.752	100
2024-09-10	44.155	44.600	44.155	44.360	40.029	125
2024-09-09	44.635	44.635	44.635	44.635	40.277	10
2024-09-06	44.340	44.506	44.100	44.100	39.795	90
2024-09-05	44.696	44.696	44.696	44.696	40.333	22

← NewerPage 9 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.