National Beverage Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	48.240	48.240	48.240	48.240	40.627	0
2024-03-13	48.240	48.240	48.240	48.240	40.627	0
2024-03-12	48.240	48.240	48.240	48.240	40.627	0
2024-03-11	49.900	49.900	48.240	48.240	40.627	0
2024-03-08	49.015	49.015	48.300	48.575	40.909	41
2024-03-07	52.030	52.030	52.030	52.030	43.819	0
2024-03-06	52.030	52.030	52.030	52.030	43.819	0
2024-03-05	52.030	52.030	52.030	52.030	43.819	0
2024-03-04	51.940	52.030	51.940	52.030	43.819	1
2024-03-01	52.510	52.990	51.900	51.900	43.710	120
2024-02-29	52.030	52.030	52.030	52.030	43.819	4
2024-02-28	51.280	51.280	51.280	51.280	43.187	0
2024-02-27	51.000	51.280	51.000	51.280	43.187	1
2024-02-26	51.110	51.110	50.890	50.890	42.859	85
2024-02-23	50.140	50.140	50.140	50.140	42.227	0
2024-02-22	50.140	50.140	50.140	50.140	42.227	0
2024-02-21	50.140	50.140	50.140	50.140	42.227	0
2024-02-20	50.140	50.140	50.140	50.140	42.227	0
2024-02-19	49.734	49.734	49.734	49.734	41.885	0
2024-02-16	49.734	49.734	49.734	49.734	41.885	0
2024-02-15	49.860	49.860	49.660	49.734	41.885	21
2024-02-14	48.200	48.200	48.200	48.200	40.594	2
2024-02-13	47.820	47.820	47.820	47.820	40.273	2
2024-02-12	48.400	48.857	47.960	48.857	41.146	159
2024-02-09	47.500	47.500	47.500	47.500	40.004	50
2024-02-08	46.940	47.190	46.655	47.190	39.743	112
2024-02-07	46.450	46.450	46.450	46.450	39.120	0
2024-02-06	46.340	46.450	46.340	46.450	39.120	0
2024-02-05	46.330	46.330	46.330	46.330	39.019	2
2024-02-02	47.240	47.240	47.240	47.240	39.785	0
2024-02-01	47.240	47.240	47.240	47.240	39.785	0
2024-01-31	47.240	47.240	47.240	47.240	39.785	0
2024-01-30	47.790	47.790	47.240	47.240	39.785	3
2024-01-29	47.510	47.510	46.930	47.080	39.650	34
2024-01-26	47.710	47.750	47.710	47.750	40.215	1
2024-01-25	46.647	46.647	46.530	46.530	39.187	11
2024-01-24	48.150	48.150	48.150	48.150	40.551	0
2024-01-23	48.150	48.150	48.150	48.150	40.551	0
2024-01-22	47.800	48.150	47.790	48.150	40.551	0
2024-01-19	47.970	47.970	47.970	47.970	40.400	0
2024-01-18	48.200	48.200	47.970	47.970	40.400	4
2024-01-17	46.620	47.465	46.610	47.465	39.974	7
2024-01-16	49.980	49.980	49.300	49.300	41.520	0
2024-01-15	50.080	50.080	50.080	50.080	42.177	0
2024-01-12	50.090	50.090	50.020	50.080	42.177	2
2024-01-11	50.940	50.940	50.940	50.940	42.901	0
2024-01-10	50.940	50.940	50.940	50.940	42.901	0
2024-01-09	50.436	50.436	50.185	50.185	42.265	99
2024-01-08	52.500	52.500	52.500	52.500	44.215	0
2024-01-05	52.500	52.500	52.500	52.500	44.215	0
2024-01-04	52.500	52.500	52.500	52.500	44.215	11
2024-01-03	52.590	53.180	52.590	53.180	44.788	124
2024-01-02	49.950	53.301	49.950	52.719	44.399	75
2023-12-29	49.620	49.620	49.620	49.620	41.789	0
2023-12-28	49.780	49.780	49.780	49.780	41.924	0
2023-12-27	49.716	49.732	49.716	49.732	41.884	396
2023-12-22	49.560	49.560	49.560	49.560	41.739	0
2023-12-21	49.560	49.560	49.560	49.560	41.739	0
2023-12-20	49.560	49.560	49.560	49.560	41.739	0
2023-12-19	49.560	49.560	49.560	49.560	41.739	0

← NewerPage 12 of 21 · 1,246 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.