National Beverage Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	46.470	46.470	46.470	46.470	39.137	0
2023-09-22	46.470	46.470	46.470	46.470	39.137	0
2023-09-21	46.470	46.470	46.470	46.470	39.137	40
2023-09-20	46.565	46.565	46.565	46.565	39.217	0
2023-09-19	46.565	46.565	46.565	46.565	39.217	36
2023-09-18	48.840	48.840	48.840	48.840	41.133	0
2023-09-15	48.840	48.840	48.840	48.840	41.133	0
2023-09-14	48.840	48.840	48.840	48.840	41.133	0
2023-09-13	48.840	48.840	48.840	48.840	41.133	0
2023-09-12	48.840	48.840	48.840	48.840	41.133	0
2023-09-11	47.345	47.345	47.345	47.345	39.873	0
2023-09-08	47.345	47.345	47.345	47.345	39.873	0
2023-09-07	47.345	47.345	47.345	47.345	39.873	0
2023-09-06	46.750	47.345	46.750	47.345	39.873	24
2023-09-05	47.766	47.766	45.775	46.826	39.437	894
2023-09-04	51.600	51.600	51.600	51.600	43.457	0
2023-09-01	51.600	51.600	51.600	51.600	43.457	0
2023-08-31	51.600	51.600	51.600	51.600	43.457	0
2023-08-30	51.600	51.600	51.600	51.600	43.457	0
2023-08-29	51.600	51.600	51.600	51.600	43.457	6
2023-08-25	51.015	51.015	50.960	50.960	42.918	85
2023-08-24	52.055	52.055	52.055	52.055	43.840	20
2023-08-23	54.305	54.305	54.305	54.305	45.735	0
2023-08-22	54.305	54.305	54.305	54.305	45.735	0
2023-08-21	54.305	54.305	54.305	54.305	45.735	0
2023-08-18	54.305	54.305	54.305	54.305	45.735	0
2023-08-17	54.305	54.305	54.305	54.305	45.735	0
2023-08-16	54.305	54.305	54.305	54.305	45.735	50
2023-08-15	54.384	54.384	54.000	54.000	45.478	40
2023-08-14	54.746	54.746	54.746	54.746	46.107	0
2023-08-11	54.470	54.746	54.470	54.746	46.107	10
2023-08-10	54.385	54.870	54.385	54.870	46.211	91
2023-08-09	53.060	53.060	53.060	53.060	44.687	0
2023-08-08	53.060	53.060	53.060	53.060	44.687	0
2023-08-07	53.060	53.060	53.060	53.060	44.687	0
2023-08-04	53.060	53.060	53.060	53.060	44.687	0
2023-08-03	53.060	53.060	53.060	53.060	44.687	0
2023-08-02	53.060	53.060	53.060	53.060	44.687	0
2023-08-01	53.060	53.060	53.060	53.060	44.687	0
2023-07-31	53.060	53.060	53.060	53.060	44.687	0
2023-07-28	53.060	53.060	53.060	53.060	44.687	0
2023-07-27	53.060	53.060	53.060	53.060	44.687	1
2023-07-26	52.756	52.756	52.756	52.756	44.430	100
2023-07-25	51.258	51.258	51.258	51.258	43.169	0
2023-07-24	51.258	51.258	51.258	51.258	43.169	0
2023-07-21	51.258	51.258	51.258	51.258	43.169	0
2023-07-20	51.258	51.258	51.258	51.258	43.169	43
2023-07-19	50.822	50.822	50.822	50.822	42.802	0
2023-07-18	50.822	50.822	50.822	50.822	42.802	0
2023-07-17	50.822	50.822	50.822	50.822	42.802	0
2023-07-14	50.822	50.822	50.822	50.822	42.802	0
2023-07-13	50.822	50.822	50.822	50.822	42.802	0
2023-07-12	50.822	50.822	50.822	50.822	42.802	0
2023-07-11	50.822	50.822	50.822	50.822	42.802	0
2023-07-10	50.822	50.822	50.822	50.822	42.802	0
2023-07-07	50.822	50.822	50.822	50.822	42.802	100
2023-07-06	48.720	48.720	48.720	48.720	41.031	0
2023-07-05	48.720	48.720	48.720	48.720	41.031	0
2023-07-04	48.720	48.720	48.720	48.720	41.031	0
2023-07-03	48.720	48.720	48.720	48.720	41.031	0

← NewerPage 14 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.