National Beverage Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	43.850	43.850	43.850	43.850	36.930	0
2023-01-05	43.850	43.850	43.850	43.850	36.930	0
2023-01-04	44.650	45.020	42.830	43.850	36.930	351
2023-01-03	53.560	53.560	53.560	53.560	45.108	0
2022-12-30	53.560	53.560	53.560	53.560	45.108	0
2022-12-29	53.560	53.560	53.560	53.560	45.108	0
2022-12-28	53.560	53.560	53.560	53.560	45.108	0
2022-12-23	53.560	53.560	53.560	53.560	45.108	25
2022-12-22	53.560	53.560	53.560	53.560	45.108	0
2022-12-21	53.560	53.560	53.560	53.560	45.108	0
2022-12-20	53.560	53.560	53.560	53.560	45.108	0
2022-12-19	53.560	53.560	53.560	53.560	45.108	0
2022-12-16	53.560	53.560	53.560	53.560	45.108	0
2022-12-15	53.560	53.560	53.560	53.560	45.108	0
2022-12-14	53.560	53.560	53.560	53.560	45.108	25
2022-12-13	53.560	53.560	53.560	53.560	45.108	25
2022-12-12	53.130	53.130	53.130	53.130	44.745	0
2022-12-09	53.535	53.535	53.130	53.130	44.745	22
2022-12-08	51.206	51.206	51.206	51.206	43.125	0
2022-12-07	51.206	51.206	51.206	51.206	43.125	0
2022-12-06	51.206	51.206	51.206	51.206	43.125	0
2022-12-05	51.206	51.206	51.206	51.206	43.125	0
2022-12-02	51.206	51.206	51.206	51.206	43.125	0
2022-12-01	51.206	51.206	51.206	51.206	43.125	0
2022-11-30	51.206	51.206	51.206	51.206	43.125	0
2022-11-29	51.206	51.206	51.206	51.206	43.125	0
2022-11-28	51.206	51.206	51.206	51.206	43.125	0
2022-11-25	51.206	51.206	51.206	51.206	43.125	95
2022-11-24	51.189	51.189	51.189	51.189	43.110	0
2022-11-23	51.189	51.189	51.189	51.189	43.110	0
2022-11-22	47.390	47.390	47.390	47.390	39.911	0
2022-11-21	47.390	47.390	47.390	47.390	39.911	0
2022-11-18	47.390	47.390	47.390	47.390	39.911	0
2022-11-17	47.390	47.390	47.390	47.390	39.911	0
2022-11-16	47.390	47.390	47.390	47.390	39.911	0
2022-11-15	47.390	47.390	47.390	47.390	39.911	0
2022-11-14	47.390	47.390	47.390	47.390	39.911	0
2022-11-11	47.390	47.390	47.390	47.390	39.911	0
2022-11-10	47.390	47.390	47.390	47.390	39.911	100
2022-11-09	46.565	46.565	46.565	46.565	39.217	90
2022-11-08	47.190	47.190	47.190	47.190	39.742	0
2022-11-07	47.190	47.190	47.190	47.190	39.742	0
2022-11-04	46.650	47.190	46.650	47.190	39.742	10
2022-11-03	47.190	47.190	47.190	47.190	39.742	0
2022-11-02	47.190	47.190	47.190	47.190	39.742	0
2022-11-01	47.190	47.190	47.190	47.190	39.742	0
2022-10-31	46.650	47.190	46.650	47.190	39.742	10
2022-10-28	45.085	45.085	45.085	45.085	37.970	0
2022-10-27	45.085	45.085	45.085	45.085	37.970	20
2022-10-26	41.800	41.800	41.800	41.800	35.204	0
2022-10-25	41.800	41.800	41.800	41.800	35.204	0
2022-10-24	41.800	41.800	41.800	41.800	35.204	0
2022-10-21	40.860	40.860	40.860	40.860	34.412	164
2022-10-20	41.715	41.715	41.715	41.715	35.132	0
2022-10-19	41.715	41.715	41.715	41.715	35.132	0
2022-10-18	41.715	41.715	41.715	41.715	35.132	0
2022-10-17	41.715	41.715	41.715	41.715	35.132	0
2022-10-14	41.715	41.715	41.715	41.715	35.132	0
2022-10-13	41.715	41.715	41.715	41.715	35.132	200
2022-10-12	40.390	40.390	40.390	40.390	34.016	0

← NewerPage 17 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.