National Beverage Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	41.390	41.570	41.390	41.520	37.467	345
2025-02-24	41.410	41.410	41.410	41.410	37.367	3
2025-02-21	39.990	39.990	39.990	39.990	36.086	50
2025-02-20	39.140	39.140	39.140	39.140	35.319	0
2025-02-19	38.890	38.890	38.722	38.722	34.941	101
2025-02-18	39.500	39.500	39.497	39.497	35.641	203
2025-02-17	39.740	39.740	39.740	39.740	35.860	0
2025-02-14	40.000	40.000	39.740	39.740	35.860	0
2025-02-13	39.830	39.900	39.830	39.900	36.005	0
2025-02-12	39.550	39.585	39.354	39.354	35.512	133
2025-02-11	40.210	40.210	40.070	40.070	36.158	7
2025-02-10	40.020	40.020	40.020	40.020	36.113	6
2025-02-07	40.370	40.370	40.265	40.265	36.334	518
2025-02-06	40.540	40.540	40.510	40.510	36.555	2
2025-02-05	40.380	40.380	40.380	40.380	36.438	1
2025-02-04	40.575	40.660	40.570	40.660	36.691	23
2025-02-03	41.770	41.900	41.280	41.280	37.250	22
2025-01-31	42.280	42.280	42.280	42.280	38.152	0
2025-01-30	42.390	42.390	42.030	42.390	38.252	0
2025-01-29	42.200	42.410	42.200	42.410	38.270	18
2025-01-28	43.460	43.460	43.460	43.460	39.217	0
2025-01-27	43.460	43.460	43.460	43.460	39.217	0
2025-01-24	42.070	42.070	42.070	42.070	37.963	0
2025-01-23	42.270	42.270	42.009	42.009	37.908	23
2025-01-22	43.330	43.330	42.330	42.330	38.198	0
2025-01-21	42.600	42.735	42.600	42.610	38.450	408
2025-01-20	42.770	42.770	42.770	42.770	38.595	0
2025-01-17	43.080	43.080	42.770	42.770	38.595	17
2025-01-16	43.174	43.174	42.485	42.485	38.337	124
2025-01-15	42.850	42.850	42.850	42.850	38.667	0
2025-01-14	43.520	43.520	43.520	43.520	39.271	0
2025-01-13	42.728	43.130	42.728	43.130	38.919	4
2025-01-10	42.870	42.870	42.200	42.200	38.080	61
2025-01-09	43.440	43.440	43.440	43.440	39.199	0
2025-01-08	43.440	43.440	43.440	43.440	39.199	20
2025-01-07	43.210	43.210	43.210	43.210	38.992	0
2025-01-06	43.210	43.210	43.169	43.210	38.992	3
2025-01-03	42.550	42.850	42.550	42.850	38.667	0
2025-01-02	42.725	42.725	42.725	42.725	38.554	11
2024-12-31	43.030	43.030	43.030	43.030	38.829	0
2024-12-30	42.600	42.600	42.600	42.600	38.441	0
2024-12-27	44.000	44.000	42.983	42.983	38.787	120
2024-12-24	44.250	44.740	44.250	44.740	40.372	1
2024-12-23	45.420	45.420	45.420	45.420	40.986	1
2024-12-20	45.685	45.685	45.635	45.635	41.180	230
2024-12-19	45.850	45.850	45.850	45.850	41.374	0
2024-12-18	46.830	46.830	46.830	46.830	42.258	36
2024-12-17	46.280	46.740	46.280	46.740	42.177	27
2024-12-16	46.760	46.760	46.760	46.760	42.195	0
2024-12-12	46.740	47.109	46.740	47.109	42.510	38
2024-12-11	47.450	47.527	47.450	47.527	42.887	16
2024-12-10	48.220	48.220	47.200	47.200	42.592	1
2024-12-09	47.000	48.340	46.470	48.340	43.621	21
2024-12-06	44.321	47.089	44.250	46.680	42.123	107
2024-12-05	49.540	50.220	49.540	49.820	44.956	112
2024-12-04	49.410	49.612	49.030	49.602	44.760	102
2024-12-03	50.022	50.210	49.626	49.626	44.781	167
2024-12-02	49.455	49.540	48.785	49.540	44.704	207
2024-11-29	49.620	49.620	49.620	49.620	44.776	9
2024-11-28	49.470	49.470	49.470	49.470	44.640	0

← NewerPage 8 of 21 · 1,245 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.