National Beverage Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	45.880	46.432	45.880	46.415	41.883	116
2024-09-03	45.510	45.510	45.510	45.510	41.067	2
2024-09-02	45.410	45.410	45.410	45.410	40.977	0
2024-08-30	45.410	45.410	45.410	45.410	40.977	0
2024-08-29	46.040	46.040	46.040	46.040	41.545	0
2024-08-28	46.040	46.040	46.040	46.040	41.545	0
2024-08-27	46.040	46.040	46.040	46.040	41.545	0
2024-08-23	44.960	46.040	44.960	46.040	41.545	1
2024-08-22	45.670	45.670	45.130	45.130	40.724	1
2024-08-21	45.728	46.015	45.728	46.015	41.523	141
2024-08-20	46.190	46.190	45.649	45.870	41.392	3
2024-08-19	45.550	45.550	45.550	45.550	41.103	0
2024-08-16	45.697	45.697	45.550	45.550	41.103	9
2024-08-15	46.151	46.278	46.151	46.278	41.760	137
2024-08-14	45.934	45.934	45.934	45.934	41.449	5
2024-08-13	47.240	47.240	47.240	47.240	42.628	0
2024-08-12	47.240	47.240	47.240	47.240	42.628	0
2024-08-09	47.240	47.240	47.240	47.240	42.628	0
2024-08-08	47.240	47.240	47.240	47.240	42.628	0
2024-08-07	47.060	47.240	47.060	47.240	42.628	0
2024-08-06	47.000	47.000	46.632	46.632	42.080	101
2024-08-05	47.717	48.191	46.531	46.531	41.988	592
2024-08-02	48.010	48.588	48.010	48.588	43.844	229
2024-08-01	48.190	48.190	48.190	48.190	43.485	0
2024-07-31	48.190	48.190	48.190	48.190	43.485	0
2024-07-30	48.190	48.190	48.190	48.190	43.485	0
2024-07-29	49.250	49.250	48.983	48.983	44.201	421
2024-07-26	49.640	49.640	49.555	49.555	44.717	27
2024-07-25	48.816	49.890	48.816	49.718	44.864	304
2024-07-24	49.662	49.662	49.438	49.438	44.611	4
2024-07-23	49.970	50.221	49.888	49.888	45.018	4
2024-07-22	51.542	51.542	51.542	51.542	46.510	0
2024-07-19	51.542	51.542	51.542	51.542	46.510	0
2024-07-18	52.185	52.185	51.522	51.542	46.510	32
2024-07-17	52.835	52.835	51.552	51.552	46.519	177
2024-07-16	51.714	51.820	50.870	51.570	46.535	741
2024-07-15	50.745	50.745	50.350	50.350	45.435	9
2024-07-12	50.080	50.080	50.080	50.080	45.191	0
2024-07-11	50.249	50.249	50.080	50.080	45.191	2
2024-07-10	51.460	51.460	49.510	49.630	44.785	4
2024-07-09	51.365	51.365	50.470	50.950	45.976	93
2024-07-08	52.560	52.560	52.560	52.560	47.429	3
2024-07-05	51.390	51.630	51.390	51.630	46.590	10
2024-07-04	52.875	52.875	52.875	52.875	47.713	0
2024-07-03	52.215	52.875	52.215	52.875	47.713	28
2024-07-02	53.150	53.340	53.000	53.340	48.133	24
2024-07-01	51.240	52.466	51.119	52.466	47.344	59
2024-06-28	50.920	51.930	50.580	50.909	45.939	329
2024-06-27	45.750	50.412	45.750	50.144	45.249	1,549
2024-06-26	44.810	44.810	43.820	43.820	39.542	109
2024-06-25	44.770	45.610	43.336	43.336	39.106	106
2024-06-24	45.678	45.768	44.790	44.790	40.417	1,016
2024-06-21	48.375	48.728	48.130	48.728	41.038	880
2024-06-20	48.510	49.292	48.510	48.720	41.031	123
2024-06-19	49.450	49.450	49.450	49.450	41.646	0
2024-06-18	49.450	49.450	49.450	49.450	41.646	1
2024-06-17	48.261	49.000	48.261	49.000	41.267	963
2024-06-14	48.380	48.380	48.380	48.380	40.745	1
2024-06-13	47.200	47.525	46.757	47.525	40.025	412
2024-06-12	47.870	48.173	47.850	48.173	40.571	102

← NewerPage 10 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.