National Beverage Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	49.060	49.060	49.060	49.060	41.318	0
2022-07-14	49.060	49.060	49.060	49.060	41.318	0
2022-07-13	49.580	49.580	49.580	49.580	41.756	0
2022-07-12	49.580	49.580	49.580	49.580	41.756	0
2022-07-11	49.580	49.580	49.580	49.580	41.756	0
2022-07-08	50.265	50.265	49.580	49.580	41.756	198
2022-07-07	49.880	49.880	49.880	49.880	42.008	0
2022-07-06	49.880	49.880	49.880	49.880	42.008	0
2022-07-05	49.880	49.880	49.880	49.880	42.008	1
2022-07-04	48.660	48.660	48.660	48.660	40.981	0
2022-07-01	48.660	48.660	48.660	48.660	40.981	0
2022-06-30	48.660	48.660	48.660	48.660	40.981	0
2022-06-29	48.660	48.660	48.660	48.660	40.981	0
2022-06-28	48.860	48.860	48.660	48.660	40.981	1,500
2022-06-27	48.162	48.162	48.162	48.162	40.561	0
2022-06-24	48.162	48.162	48.162	48.162	40.561	0
2022-06-23	48.162	48.162	48.162	48.162	40.561	0
2022-06-22	48.162	48.162	48.162	48.162	40.561	0
2022-06-21	48.162	48.162	48.162	48.162	40.561	0
2022-06-20	48.162	48.162	48.162	48.162	40.561	0
2022-06-17	48.162	48.162	48.162	48.162	40.561	0
2022-06-16	48.162	48.162	48.162	48.162	40.561	0
2022-06-15	48.162	48.162	48.162	48.162	40.561	0
2022-06-14	48.162	48.162	48.162	48.162	40.561	0
2022-06-13	48.162	48.162	48.162	48.162	40.561	0
2022-06-10	48.162	48.162	48.162	48.162	40.561	0
2022-06-09	48.162	48.162	48.162	48.162	40.561	0
2022-06-08	48.162	48.162	48.162	48.162	40.561	0
2022-06-07	48.162	48.162	48.162	48.162	40.561	0
2022-06-06	48.162	48.162	48.162	48.162	40.561	0
2022-06-01	48.162	48.162	48.162	48.162	40.561	40
2022-05-31	50.320	50.320	50.320	50.320	42.379	195
2022-05-30	45.840	45.840	45.840	45.840	38.606	0
2022-05-27	45.840	45.840	45.840	45.840	38.606	0
2022-05-26	45.840	45.840	45.840	45.840	38.606	0
2022-05-25	45.840	45.840	45.840	45.840	38.606	0
2022-05-24	45.840	45.840	45.840	45.840	38.606	0
2022-05-23	45.840	45.840	45.840	45.840	38.606	10
2022-05-20	46.605	46.605	45.490	45.510	38.328	47
2022-05-19	46.605	46.605	45.490	45.510	38.328	47
2022-05-18	50.390	50.390	50.390	50.390	42.438	0
2022-05-17	50.390	50.390	50.390	50.390	42.438	0
2022-05-16	50.370	50.390	50.370	50.390	42.438	168
2022-05-13	44.760	44.760	44.760	44.760	37.696	0
2022-05-12	44.760	44.760	44.760	44.760	37.696	0
2022-05-11	44.760	44.760	44.760	44.760	37.696	0
2022-05-10	44.760	44.760	44.760	44.760	37.696	0
2022-05-09	44.760	44.760	44.760	44.760	37.696	0
2022-05-06	44.760	44.760	44.760	44.760	37.696	0
2022-05-05	44.760	44.760	44.760	44.760	37.696	0
2022-05-04	44.760	44.760	44.760	44.760	37.696	0
2022-05-03	44.760	44.760	44.760	44.760	37.696	0
2022-04-29	44.760	44.760	44.760	44.760	37.696	0
2022-04-28	44.760	44.760	44.760	44.760	37.696	200
2022-04-27	41.990	41.990	41.990	41.990	35.364	0
2022-04-26	41.990	41.990	41.990	41.990	35.364	0
2022-04-25	41.990	41.990	41.990	41.990	35.364	0
2022-04-22	41.990	41.990	41.990	41.990	35.364	0
2022-04-21	41.990	41.990	41.990	41.990	35.364	0
2022-04-20	41.990	41.990	41.990	41.990	35.364	0

← NewerPage 19 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.