National Beverage Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	41.990	41.990	41.990	41.990	35.364	0
2022-04-14	41.990	41.990	41.990	41.990	35.364	0
2022-04-13	41.990	41.990	41.990	41.990	35.364	0
2022-04-12	41.990	41.990	41.990	41.990	35.364	0
2022-04-11	41.990	41.990	41.990	41.990	35.364	0
2022-04-08	41.990	41.990	41.990	41.990	35.364	0
2022-04-07	41.990	41.990	41.990	41.990	35.364	0
2022-04-06	41.990	41.990	41.990	41.990	35.364	0
2022-04-05	41.990	41.990	41.990	41.990	35.364	0
2022-04-04	41.990	41.990	41.990	41.990	35.364	0
2022-04-01	41.990	41.990	41.990	41.990	35.364	0
2022-03-31	41.990	41.990	41.990	41.990	35.364	0
2022-03-30	41.990	41.990	41.990	41.990	35.364	0
2022-03-29	41.990	41.990	41.990	41.990	35.364	0
2022-03-28	41.990	41.990	41.990	41.990	35.364	0
2022-03-25	41.990	41.990	41.990	41.990	35.364	0
2022-03-24	41.990	41.990	41.990	41.990	35.364	0
2022-03-23	42.055	42.055	41.990	41.990	35.364	895
2022-03-22	42.160	42.160	42.160	42.160	35.507	0
2022-03-21	42.160	42.160	42.160	42.160	35.507	0
2022-03-18	42.160	42.160	42.160	42.160	35.507	0
2022-03-17	42.160	42.160	42.160	42.160	35.507	0
2022-03-16	42.159	42.160	42.090	42.160	35.507	418
2022-03-15	38.500	38.500	38.500	38.500	32.424	0
2022-03-14	38.500	38.500	38.500	38.500	32.424	0
2022-03-11	40.860	40.860	38.500	38.500	32.424	30
2022-03-10	41.650	41.650	41.650	41.650	35.077	1
2022-03-09	42.890	42.890	42.890	42.890	36.121	0
2022-03-08	42.890	42.890	42.890	42.890	36.121	0
2022-03-07	42.890	42.890	42.890	42.890	36.121	0
2022-03-04	42.890	42.890	42.890	42.890	36.121	0
2022-03-03	42.890	42.890	42.890	42.890	36.121	0
2022-03-02	42.890	42.890	42.890	42.890	36.121	0
2022-03-01	42.890	42.890	42.890	42.890	36.121	0
2022-02-28	41.720	41.720	41.720	41.720	35.136	0
2022-02-25	41.720	41.720	41.720	41.720	35.136	0
2022-02-24	41.720	41.720	41.720	41.720	35.136	0
2022-02-23	41.720	41.720	41.720	41.720	35.136	50
2022-02-22	43.390	43.390	43.390	43.390	36.543	0
2022-02-21	43.390	43.390	43.390	43.390	36.543	0
2022-02-18	43.390	43.390	43.390	43.390	36.543	0
2022-02-17	43.390	43.390	43.390	43.390	36.543	0
2022-02-16	43.390	43.390	43.390	43.390	36.543	0
2022-02-15	43.390	43.390	43.390	43.390	36.543	0
2022-02-14	43.390	43.390	43.390	43.390	36.543	0
2022-02-11	43.390	43.390	43.390	43.390	36.543	0
2022-02-10	43.390	43.390	43.390	43.390	36.543	0
2022-02-09	43.390	43.390	43.390	43.390	36.543	0
2022-02-08	43.390	43.390	43.390	43.390	36.543	0
2022-02-07	43.390	43.390	43.390	43.390	36.543	0
2022-02-04	43.390	43.390	43.390	43.390	36.543	0
2022-02-03	43.390	43.390	43.390	43.390	36.543	0
2022-02-02	43.390	43.390	43.390	43.390	36.543	0
2022-02-01	43.390	43.390	43.390	43.390	36.543	0
2022-01-31	43.390	43.390	43.390	43.390	36.543	0
2022-01-28	43.390	43.390	43.390	43.390	36.543	0
2022-01-27	43.390	43.390	43.390	43.390	36.543	0
2022-01-26	43.390	43.390	43.390	43.390	36.543	53
2022-01-25	43.180	43.180	43.180	43.180	36.366	0
2022-01-24	43.180	43.180	43.180	43.180	36.366	0

← NewerPage 20 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.