National Beverage Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	35.050	35.050	34.600	34.600	34.600	2
2026-10-20	35.660	35.660	34.930	34.995	34.995	15
2026-10-19	34.980	34.980	34.524	34.790	34.790	21
2026-10-16	34.790	35.200	33.720	34.900	34.900	0
2026-10-15	33.310	34.770	33.310	34.240	34.240	242
2026-10-14	32.610	33.450	32.610	33.450	33.450	168
2026-10-13	32.900	32.990	32.500	32.580	32.580	12
2026-10-12	30.410	31.720	30.410	31.720	31.720	14
2026-10-09	30.820	30.980	30.290	30.290	30.290	1
2026-10-08	30.380	30.700	30.100	30.700	30.700	10
2026-10-07	30.500	30.500	29.600	29.600	29.600	5
2026-10-06	30.040	30.070	29.986	29.986	29.986	21
2026-10-05	30.420	30.910	29.750	30.230	30.230	7
2026-10-02	29.980	29.980	29.680	29.760	29.760	41
2026-10-01	29.550	29.840	29.250	29.250	29.250	2
2026-09-30	29.845	30.000	29.150	29.190	29.190	983
2026-09-29	29.560	30.250	29.270	29.440	29.440	4
2026-09-28	29.870	29.870	29.180	29.460	29.460	4
2026-09-25	29.740	30.500	29.690	29.690	29.690	0
2026-09-24	30.735	31.150	30.360	31.070	31.070	11
2026-09-23	31.000	31.000	31.000	31.000	31.000	6
2026-09-22	32.200	32.200	32.200	32.200	32.200	1
2026-09-21	31.820	32.500	31.420	31.420	31.420	102
2026-09-18	31.660	32.100	31.630	31.630	31.630	2
2026-09-17	31.890	31.890	31.890	31.890	31.890	0
2026-09-16	31.940	31.940	31.798	31.798	31.798	50
2026-09-15	31.750	31.840	31.750	31.750	31.750	2
2026-09-14	31.000	32.412	31.000	32.280	32.280	246
2026-09-11	29.830	31.620	29.000	31.620	31.620	676
2026-09-10	30.810	31.130	30.810	31.075	31.075	20
2026-09-09	30.810	31.340	30.810	30.820	30.820	83
2026-09-08	31.855	32.150	31.270	31.270	31.270	171
2026-09-04	32.610	32.610	32.070	32.070	32.070	3
2026-09-03	31.986	31.986	31.986	31.986	31.986	18
2026-09-02	32.310	32.310	31.860	31.860	31.860	0
2026-09-01	32.355	32.490	31.900	31.940	31.940	2
2026-08-31	32.850	32.850	32.140	32.140	32.140	4
2026-08-28	33.000	33.000	32.940	32.940	32.940	7
2026-08-27	32.580	32.580	32.580	32.580	32.580	1
2026-08-25	33.490	33.490	32.740	32.770	32.770	1
2026-08-24	32.700	33.100	32.700	33.100	33.100	23
2026-08-21	31.930	32.200	31.920	31.920	31.920	7
2026-08-20	32.135	32.730	31.818	32.730	32.730	612
2026-08-19	31.860	31.950	31.010	31.950	31.950	0
2026-08-18	31.740	31.740	31.270	31.491	31.491	2
2026-08-17	31.590	31.670	30.930	30.930	30.930	6
2026-08-14	31.150	31.500	31.150	31.500	31.500	0
2026-08-13	31.740	31.740	30.980	31.250	31.250	1
2026-08-12	30.980	30.980	30.530	30.735	30.735	71
2026-08-11	31.290	31.290	31.100	31.100	31.100	1
2026-08-10	31.200	32.200	31.200	31.500	31.500	16
2026-08-07	31.540	32.500	31.540	32.030	32.030	14
2026-08-06	32.650	32.650	31.690	31.690	31.690	3
2026-08-05	32.150	32.250	31.850	31.850	31.850	10
2026-08-04	31.840	31.840	31.140	31.640	31.640	7
2026-08-03	32.490	32.490	31.130	31.230	31.230	49
2026-07-31	32.490	32.490	31.540	31.630	31.630	2
2026-07-30	31.750	32.690	31.750	31.790	31.790	67
2026-07-29	32.390	32.900	31.770	32.730	32.730	13
2026-07-28	32.370	32.739	32.130	32.430	32.430	181

Page 1 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.