National Beverage Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	46.120	46.120	46.120	46.120	38.842	0
2024-06-10	46.720	46.720	46.120	46.120	38.842	2
2024-06-07	46.143	46.143	46.143	46.143	38.861	0
2024-06-06	46.143	46.143	46.143	46.143	38.861	0
2024-06-05	46.143	46.143	46.143	46.143	38.861	0
2024-06-04	46.143	46.143	46.143	46.143	38.861	0
2024-06-03	46.690	46.690	46.143	46.143	38.861	22
2024-05-31	45.600	45.600	45.600	45.600	38.404	0
2024-05-30	45.600	45.600	45.600	45.600	38.404	0
2024-05-29	45.600	45.600	45.600	45.600	38.404	0
2024-05-28	45.600	45.600	45.600	45.600	38.404	10
2024-05-24	45.635	45.635	45.635	45.635	38.433	0
2024-05-23	45.635	45.635	45.635	45.635	38.433	5
2024-05-22	46.197	46.197	46.197	46.197	38.906	0
2024-05-21	46.197	46.197	46.197	46.197	38.906	2
2024-05-20	47.160	47.160	47.160	47.160	39.718	0
2024-05-17	47.160	47.160	47.160	47.160	39.718	0
2024-05-16	47.160	47.160	47.160	47.160	39.718	43
2024-05-15	47.810	47.810	47.810	47.810	40.265	0
2024-05-14	47.810	47.810	47.810	47.810	40.265	0
2024-05-13	47.810	47.810	47.810	47.810	40.265	0
2024-05-10	47.810	47.810	47.810	47.810	40.265	0
2024-05-09	47.810	47.810	47.810	47.810	40.265	1
2024-05-08	47.630	47.630	47.626	47.626	40.110	32
2024-05-07	43.850	43.850	43.850	43.850	36.930	0
2024-05-03	43.850	43.850	43.850	43.850	36.930	0
2024-05-02	43.850	43.850	43.850	43.850	36.930	0
2024-05-01	43.850	43.850	43.850	43.850	36.930	0
2024-04-30	43.850	43.850	43.850	43.850	36.930	0
2024-04-29	43.850	43.850	43.850	43.850	36.930	0
2024-04-26	43.850	43.850	43.850	43.850	36.930	0
2024-04-25	43.850	43.850	43.850	43.850	36.930	0
2024-04-24	43.873	43.873	43.850	43.850	36.930	68
2024-04-23	44.970	44.970	44.970	44.970	37.873	0
2024-04-22	44.970	44.970	44.970	44.970	37.873	0
2024-04-19	44.750	45.100	44.750	44.970	37.873	4
2024-04-18	45.140	45.140	44.670	44.670	37.621	58
2024-04-17	45.250	45.250	44.950	45.105	37.987	27
2024-04-16	45.520	45.520	45.520	45.520	38.336	1
2024-04-15	46.510	46.510	46.510	46.510	39.170	34
2024-04-12	46.384	46.384	46.384	46.384	39.064	8
2024-04-11	47.060	47.060	47.060	47.060	39.633	0
2024-04-10	47.060	47.060	47.060	47.060	39.633	2
2024-04-09	49.322	49.322	49.322	49.322	41.539	0
2024-04-08	49.900	49.990	49.322	49.322	41.539	8
2024-04-05	48.985	48.985	48.985	48.985	41.255	8
2024-04-04	49.970	50.160	49.740	49.740	41.890	7
2024-04-03	49.435	49.435	49.435	49.435	41.634	30
2024-04-02	50.045	50.215	50.045	50.215	42.291	397
2024-03-28	47.930	47.930	47.930	47.930	40.366	0
2024-03-27	47.930	47.930	47.930	47.930	40.366	0
2024-03-26	47.930	47.930	47.930	47.930	40.366	0
2024-03-25	47.930	47.930	47.930	47.930	40.366	2
2024-03-22	46.940	46.940	46.940	46.940	39.532	0
2024-03-21	46.940	46.940	46.940	46.940	39.532	0
2024-03-20	46.940	46.940	46.940	46.940	39.532	0
2024-03-19	47.660	48.300	47.660	47.780	40.240	43
2024-03-18	47.260	47.510	47.260	47.510	40.012	1
2024-03-15	48.240	48.240	48.240	48.240	40.627	0
2024-03-14	48.240	48.240	48.240	48.240	40.627	0

← NewerPage 11 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.