National Beverage Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	40.390	40.390	40.390	40.390	34.016	0
2022-10-10	40.390	40.390	40.390	40.390	34.016	0
2022-10-07	40.390	40.390	40.390	40.390	34.016	0
2022-10-06	40.390	40.390	40.390	40.390	34.016	0
2022-10-05	40.390	40.390	40.390	40.390	34.016	0
2022-10-04	40.390	40.390	40.390	40.390	34.016	0
2022-10-03	40.390	40.390	40.390	40.390	34.016	0
2022-09-30	40.390	40.390	40.390	40.390	34.016	0
2022-09-29	40.390	40.390	40.390	40.390	34.016	0
2022-09-28	40.390	40.390	40.390	40.390	34.016	0
2022-09-27	40.390	40.390	40.390	40.390	34.016	0
2022-09-26	40.390	40.390	40.390	40.390	34.016	0
2022-09-23	40.390	40.390	40.390	40.390	34.016	0
2022-09-22	40.440	40.440	40.390	40.390	34.016	24
2022-09-21	40.720	40.720	40.680	40.680	34.260	110
2022-09-20	41.920	41.920	41.920	41.920	35.305	0
2022-09-16	41.920	41.920	41.920	41.920	35.305	0
2022-09-15	41.920	41.920	41.920	41.920	35.305	0
2022-09-14	41.740	41.740	41.740	41.740	35.153	1
2022-09-13	45.150	45.150	45.150	45.150	38.025	0
2022-09-12	46.630	46.630	45.150	45.150	38.025	131
2022-09-09	47.260	47.260	47.040	47.040	39.617	31
2022-09-08	52.005	52.005	52.005	52.005	43.798	0
2022-09-07	52.005	52.005	52.005	52.005	43.798	0
2022-09-06	52.005	52.005	52.005	52.005	43.798	27
2022-09-05	54.656	54.656	54.656	54.656	46.031	0
2022-09-02	54.656	54.656	54.656	54.656	46.031	0
2022-09-01	55.010	55.010	54.656	54.656	46.031	35
2022-08-31	56.920	56.920	56.920	56.920	47.937	0
2022-08-30	56.920	56.920	56.920	56.920	47.937	0
2022-08-26	56.920	56.920	56.920	56.920	47.937	22
2022-08-25	56.850	56.850	56.850	56.850	47.878	0
2022-08-24	56.850	56.850	56.850	56.850	47.878	0
2022-08-23	56.850	56.850	56.850	56.850	47.878	0
2022-08-22	56.850	56.850	56.850	56.850	47.878	0
2022-08-19	56.850	56.850	56.850	56.850	47.878	0
2022-08-18	56.850	56.850	56.850	56.850	47.878	0
2022-08-17	56.850	56.850	56.850	56.850	47.878	0
2022-08-16	55.380	55.380	55.380	55.380	46.640	0
2022-08-15	55.380	55.380	55.380	55.380	46.640	0
2022-08-12	55.380	55.380	55.380	55.380	46.640	10
2022-08-11	53.785	53.809	53.785	53.809	45.318	150
2022-08-10	53.809	53.809	53.809	53.809	45.318	0
2022-08-09	53.785	53.809	53.785	53.809	45.318	150
2022-08-08	55.120	55.120	55.120	55.120	46.421	10
2022-08-05	54.490	54.490	54.490	54.490	45.891	0
2022-08-04	54.490	54.490	54.490	54.490	45.891	0
2022-08-03	54.490	54.490	54.490	54.490	45.891	0
2022-08-02	54.490	54.490	54.490	54.490	45.891	21
2022-08-01	53.600	53.600	53.600	53.600	45.141	30
2022-07-29	51.345	51.345	51.345	51.345	43.242	0
2022-07-28	51.345	51.345	51.345	51.345	43.242	0
2022-07-27	51.345	51.345	51.345	51.345	43.242	13
2022-07-26	49.330	49.330	49.330	49.330	41.545	0
2022-07-25	49.330	49.330	49.330	49.330	41.545	0
2022-07-22	49.330	49.330	49.330	49.330	41.545	1
2022-07-21	49.060	49.060	49.060	49.060	41.318	0
2022-07-20	49.060	49.060	49.060	49.060	41.318	0
2022-07-19	49.060	49.060	49.060	49.060	41.318	0
2022-07-18	49.060	49.060	49.060	49.060	41.318	0

← NewerPage 18 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.