National Beverage Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	43.180	43.180	43.180	43.180	36.366	0
2022-01-20	43.180	43.180	43.180	43.180	36.366	0
2022-01-19	43.185	43.185	43.180	43.180	36.366	200
2021-12-13	44.360	44.360	44.360	44.360	37.360	0
2021-12-10	44.360	44.360	44.360	44.360	37.360	55
2021-12-09	51.810	51.810	51.810	51.810	41.107	0
2021-12-08	51.810	51.810	51.810	51.810	41.107	100
2021-12-07	56.130	56.130	56.130	56.130	44.535	0
2021-12-06	56.130	56.130	56.130	56.130	44.535	0
2021-12-03	56.130	56.130	56.130	56.130	44.535	0
2021-12-02	56.130	56.130	56.130	56.130	44.535	0
2021-12-01	56.130	56.130	56.130	56.130	44.535	0
2021-11-30	56.130	56.130	56.130	56.130	44.535	0
2021-11-29	56.130	56.130	56.130	56.130	44.535	0
2021-11-26	56.130	56.130	56.130	56.130	44.535	1
2021-11-25	57.815	57.815	57.815	57.815	45.872	0
2021-11-24	57.815	57.815	57.815	57.815	45.872	0
2021-11-23	57.815	57.815	57.815	57.815	45.872	1
2021-11-22	60.040	60.040	60.040	60.040	47.637	1
2021-11-19	62.298	62.298	62.298	62.298	49.429	0
2021-11-18	62.298	62.298	62.298	62.298	49.429	0
2021-11-17	62.430	62.430	62.298	62.298	49.429	5,410
2021-11-16	62.980	62.980	62.980	62.980	49.970	0
2021-11-15	62.980	62.980	62.980	62.980	49.970	0
2021-11-12	62.980	62.980	62.980	62.980	49.970	0
2021-11-11	60.990	60.990	60.990	60.990	48.391	60
2021-11-10	61.470	61.470	61.470	61.470	48.772	0
2021-11-09	61.470	61.470	61.470	61.470	48.772	0
2021-11-08	61.470	61.470	61.470	61.470	48.772	75
2021-11-05	61.939	61.939	61.939	61.939	49.143	0
2021-11-04	61.939	61.939	61.939	61.939	49.143	0
2021-11-03	63.000	63.000	61.939	61.939	49.143	210
2021-11-02	58.580	58.580	58.580	58.580	46.479	50
2021-11-01	56.610	57.045	56.610	57.045	45.261	35
2021-10-29	55.613	55.613	55.613	55.613	44.124	0
2021-10-28	55.613	55.613	55.613	55.613	44.124	0
2021-10-27	55.613	55.613	55.613	55.613	44.124	15
2021-10-26	57.324	57.324	57.324	57.324	45.482	0
2021-10-25	57.324	57.324	57.324	57.324	45.482	60

← NewerPage 21 of 21 · 1,239 trading days

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.