National Beverage Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	49.220	49.560	49.220	49.560	41.739	34
2023-12-15	50.471	50.471	49.660	49.660	41.823	131
2023-12-14	51.469	51.770	51.469	51.770	43.600	6
2023-12-13	51.399	51.494	51.149	51.494	43.368	37
2023-12-12	49.010	50.355	49.010	50.355	42.408	312
2023-12-11	48.342	48.342	48.180	48.180	40.577	1
2023-12-08	49.480	49.480	47.790	47.790	40.248	422
2023-12-07	48.280	49.520	48.280	49.520	41.705	2
2023-12-06	49.500	49.500	49.030	49.030	41.293	2
2023-12-05	48.670	48.699	48.670	48.699	41.014	2
2023-12-04	48.540	48.550	48.540	48.550	40.888	3
2023-12-01	47.862	47.940	47.720	47.922	40.359	1,199
2023-11-30	48.250	48.250	48.250	48.250	40.636	0
2023-11-29	48.250	48.250	48.250	48.250	40.636	0
2023-11-28	48.250	48.250	48.250	48.250	40.636	0
2023-11-27	48.250	48.250	48.250	48.250	40.636	0
2023-11-24	48.482	48.482	48.482	48.482	40.831	0
2023-11-23	48.482	48.482	48.482	48.482	40.831	0
2023-11-22	48.636	48.636	48.482	48.482	40.831	1,000
2023-11-21	47.990	47.990	47.990	47.990	40.417	0
2023-11-20	48.410	48.410	47.990	47.990	40.417	2
2023-11-17	47.920	47.920	47.920	47.920	40.358	0
2023-11-16	47.920	47.920	47.920	47.920	40.358	0
2023-11-15	48.559	48.559	48.559	48.559	40.896	0
2023-11-14	48.559	48.559	48.559	48.559	40.896	0
2023-11-13	48.559	48.559	48.559	48.559	40.896	0
2023-11-10	48.559	48.559	48.559	48.559	40.896	0
2023-11-09	48.559	48.559	48.559	48.559	40.896	82
2023-11-08	49.849	49.849	49.849	49.849	41.982	100
2023-11-07	49.410	49.410	49.410	49.410	41.613	22
2023-11-06	48.530	49.400	48.530	49.400	41.604	2
2023-11-03	48.020	49.560	48.020	49.280	41.503	29
2023-11-02	46.490	47.520	46.490	47.520	40.021	228
2023-11-01	46.000	46.000	46.000	46.000	38.741	1
2023-10-31	45.730	45.730	45.730	45.730	38.513	0
2023-10-30	45.720	45.730	45.720	45.730	38.513	1
2023-10-27	45.690	45.690	45.690	45.690	38.480	0
2023-10-26	44.000	45.690	44.000	45.690	38.480	1
2023-10-25	44.110	44.110	44.110	44.110	37.149	0
2023-10-24	44.110	44.110	44.110	44.110	37.149	0
2023-10-23	44.110	44.110	44.110	44.110	37.149	102
2023-10-20	44.323	44.323	44.323	44.323	37.329	50
2023-10-19	45.250	45.250	45.250	45.250	38.109	0
2023-10-18	45.250	45.250	45.250	45.250	38.109	0
2023-10-17	44.890	44.890	44.890	44.890	37.806	0
2023-10-16	44.890	44.890	44.890	44.890	37.806	0
2023-10-13	44.890	44.890	44.890	44.890	37.806	0
2023-10-12	44.947	44.947	44.890	44.890	37.806	4
2023-10-11	46.950	46.950	46.950	46.950	39.541	0
2023-10-10	46.930	46.950	46.930	46.950	39.541	1
2023-10-09	47.480	47.480	47.480	47.480	39.987	0
2023-10-06	47.480	47.480	47.480	47.480	39.987	0
2023-10-05	46.210	46.210	46.210	46.210	38.918	0
2023-10-04	46.210	46.210	46.210	46.210	38.918	0
2023-10-03	46.210	46.210	46.210	46.210	38.918	0
2023-10-02	46.210	46.210	46.210	46.210	38.918	0
2023-09-29	46.210	46.210	46.210	46.210	38.918	0
2023-09-28	46.210	46.210	46.210	46.210	38.918	10
2023-09-27	46.470	46.470	46.470	46.470	39.137	0
2023-09-26	46.470	46.470	46.470	46.470	39.137	0

← NewerPage 13 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.