NYSE - Delayed Quote • USD
National Bank Holdings Corporation (NBHC)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 35.00 | 35.00 | 33.38 | 33.65 | 33.65 | 194,000 |
Apr 24, 2024 | 34.30 | 34.68 | 34.16 | 34.40 | 34.40 | 127,000 |
Apr 23, 2024 | 33.94 | 35.00 | 33.94 | 34.80 | 34.80 | 152,000 |
Apr 22, 2024 | 34.11 | 34.38 | 33.95 | 33.97 | 33.97 | 140,900 |
Apr 19, 2024 | 32.72 | 34.03 | 32.72 | 33.99 | 33.99 | 166,400 |
Apr 18, 2024 | 32.71 | 33.03 | 32.63 | 32.82 | 32.82 | 150,800 |
Apr 17, 2024 | 32.62 | 32.84 | 32.13 | 32.58 | 32.58 | 158,500 |
Apr 16, 2024 | 32.92 | 32.97 | 32.26 | 32.30 | 32.30 | 180,400 |
Apr 15, 2024 | 33.43 | 33.47 | 32.96 | 33.29 | 33.29 | 88,800 |
Apr 12, 2024 | 33.11 | 33.32 | 33.09 | 33.19 | 33.19 | 86,400 |
Apr 11, 2024 | 33.40 | 33.63 | 33.06 | 33.44 | 33.44 | 104,100 |
Apr 10, 2024 | 34.61 | 34.72 | 32.82 | 33.08 | 33.08 | 164,000 |
Apr 9, 2024 | 35.20 | 35.55 | 34.93 | 35.52 | 35.52 | 148,400 |
Apr 8, 2024 | 34.51 | 35.05 | 34.51 | 34.85 | 34.85 | 71,300 |
Apr 5, 2024 | 34.23 | 34.71 | 34.20 | 34.40 | 34.40 | 100,900 |
Apr 4, 2024 | 34.77 | 35.11 | 34.26 | 34.27 | 34.27 | 135,100 |
Apr 3, 2024 | 34.70 | 35.19 | 34.29 | 34.32 | 34.32 | 144,000 |
Apr 2, 2024 | 35.15 | 35.45 | 34.50 | 34.95 | 34.95 | 187,300 |
Apr 1, 2024 | 36.20 | 36.20 | 35.10 | 35.41 | 35.41 | 185,900 |
Mar 28, 2024 | 36.07 | 36.38 | 35.81 | 36.07 | 36.07 | 271,900 |
Mar 27, 2024 | 35.14 | 35.98 | 35.08 | 35.97 | 35.97 | 225,800 |
Mar 26, 2024 | 35.08 | 35.19 | 34.72 | 35.12 | 35.12 | 153,100 |
Mar 25, 2024 | 35.21 | 35.58 | 34.74 | 34.82 | 34.82 | 119,700 |
Mar 22, 2024 | 35.58 | 35.58 | 34.48 | 35.03 | 35.03 | 251,200 |
Mar 21, 2024 | 34.84 | 35.55 | 34.84 | 35.51 | 35.51 | 318,800 |
Mar 20, 2024 | 33.50 | 34.86 | 33.42 | 34.51 | 34.51 | 176,100 |
Mar 19, 2024 | 33.69 | 34.19 | 33.57 | 33.67 | 33.67 | 96,500 |
Mar 18, 2024 | 34.09 | 34.15 | 33.68 | 33.81 | 33.81 | 144,700 |
Mar 15, 2024 | 33.57 | 34.35 | 33.57 | 34.13 | 34.13 | 385,300 |
Mar 14, 2024 | 34.13 | 34.31 | 33.35 | 33.64 | 33.64 | 143,900 |
Mar 13, 2024 | 34.16 | 34.71 | 34.16 | 34.32 | 34.32 | 95,700 |
Mar 12, 2024 | 34.74 | 34.75 | 34.17 | 34.22 | 34.22 | 113,700 |
Mar 11, 2024 | 34.43 | 34.91 | 34.39 | 34.78 | 34.78 | 104,400 |
Mar 8, 2024 | 35.18 | 35.34 | 34.32 | 34.41 | 34.41 | 147,700 |
Mar 7, 2024 | 35.18 | 35.34 | 34.40 | 34.62 | 34.62 | 147,700 |
Mar 6, 2024 | 34.38 | 35.45 | 34.03 | 34.76 | 34.76 | 181,300 |
Mar 5, 2024 | 33.33 | 34.40 | 33.33 | 34.38 | 34.38 | 141,400 |
Mar 4, 2024 | 33.87 | 34.24 | 33.33 | 33.39 | 33.39 | 98,700 |
Mar 1, 2024 | 33.60 | 33.67 | 32.94 | 33.63 | 33.63 | 124,600 |
Feb 29, 2024 | 33.64 | 34.18 | 33.50 | 33.84 | 33.84 | 211,000 |
Feb 28, 2024 | 32.95 | 33.26 | 32.88 | 33.19 | 33.19 | 273,700 |
Feb 27, 2024 | 33.22 | 33.50 | 32.96 | 33.30 | 33.30 | 242,000 |
Feb 26, 2024 | 33.13 | 33.47 | 32.59 | 33.04 | 33.04 | 110,800 |
Feb 23, 2024 | 33.39 | 33.65 | 32.94 | 33.15 | 33.15 | 95,200 |
Feb 22, 2024 | 0.27 Dividend | |||||
Feb 22, 2024 | 33.11 | 33.40 | 32.73 | 33.32 | 33.32 | 171,300 |
Feb 21, 2024 | 33.71 | 33.90 | 33.39 | 33.46 | 33.19 | 216,000 |
Feb 20, 2024 | 33.96 | 34.56 | 33.81 | 33.92 | 33.65 | 92,300 |
Feb 16, 2024 | 34.77 | 34.91 | 34.30 | 34.40 | 34.12 | 113,700 |
Feb 15, 2024 | 33.95 | 35.31 | 33.95 | 35.06 | 34.78 | 180,800 |
Feb 14, 2024 | 33.87 | 34.06 | 33.28 | 33.75 | 33.48 | 354,800 |
Feb 13, 2024 | 33.46 | 33.79 | 32.68 | 33.46 | 33.19 | 257,600 |
Feb 12, 2024 | 34.55 | 35.39 | 34.55 | 34.73 | 34.45 | 236,000 |
Feb 9, 2024 | 33.83 | 34.56 | 33.47 | 34.56 | 34.28 | 133,400 |
Feb 8, 2024 | 33.24 | 33.85 | 33.24 | 33.80 | 33.53 | 110,300 |
Feb 7, 2024 | 33.50 | 33.66 | 32.64 | 33.44 | 33.17 | 141,300 |
Feb 6, 2024 | 33.64 | 34.22 | 33.14 | 33.42 | 33.15 | 127,700 |
Feb 5, 2024 | 34.06 | 34.22 | 33.54 | 33.70 | 33.43 | 119,900 |
Feb 2, 2024 | 33.77 | 34.77 | 33.67 | 34.57 | 34.29 | 160,700 |
Feb 1, 2024 | 35.04 | 35.59 | 33.52 | 34.51 | 34.23 | 187,900 |
Jan 31, 2024 | 35.75 | 36.30 | 34.83 | 35.00 | 34.72 | 241,400 |
Jan 30, 2024 | 36.39 | 36.79 | 36.27 | 36.41 | 36.12 | 103,000 |
Jan 29, 2024 | 36.10 | 36.62 | 35.94 | 36.61 | 36.31 | 157,500 |
Jan 26, 2024 | 36.23 | 36.54 | 35.96 | 35.99 | 35.70 | 136,900 |
Jan 25, 2024 | 37.21 | 37.21 | 35.57 | 35.82 | 35.53 | 201,800 |
Jan 24, 2024 | 36.19 | 37.50 | 35.88 | 36.88 | 36.58 | 478,400 |
Jan 23, 2024 | 36.39 | 36.39 | 35.42 | 35.59 | 35.30 | 143,600 |
Jan 22, 2024 | 35.32 | 36.08 | 35.28 | 36.08 | 35.79 | 244,300 |
Jan 19, 2024 | 34.47 | 34.92 | 33.98 | 34.88 | 34.60 | 129,200 |
Jan 18, 2024 | 34.19 | 34.51 | 34.00 | 34.34 | 34.06 | 105,600 |
Jan 17, 2024 | 33.79 | 34.50 | 33.57 | 33.94 | 33.67 | 168,500 |
Jan 16, 2024 | 34.55 | 34.68 | 34.19 | 34.30 | 34.02 | 153,600 |
Jan 12, 2024 | 35.81 | 35.91 | 34.85 | 35.08 | 34.80 | 90,000 |
Jan 11, 2024 | 35.46 | 35.51 | 34.84 | 35.36 | 35.07 | 316,100 |
Jan 10, 2024 | 35.37 | 35.86 | 35.29 | 35.85 | 35.56 | 134,700 |
Jan 9, 2024 | 35.52 | 35.76 | 35.30 | 35.64 | 35.35 | 90,300 |
Jan 8, 2024 | 36.00 | 36.09 | 35.51 | 36.07 | 35.78 | 139,600 |
Jan 5, 2024 | 35.61 | 36.40 | 35.61 | 35.99 | 35.70 | 163,800 |
Jan 4, 2024 | 36.21 | 36.51 | 35.77 | 35.85 | 35.56 | 213,400 |
Jan 3, 2024 | 36.90 | 37.01 | 35.99 | 36.02 | 35.73 | 131,800 |
Jan 2, 2024 | 36.74 | 37.73 | 36.74 | 37.11 | 36.81 | 117,000 |
Dec 29, 2023 | 37.71 | 37.71 | 37.13 | 37.19 | 36.89 | 110,000 |
Dec 28, 2023 | 37.82 | 37.92 | 37.53 | 37.72 | 37.42 | 83,900 |
Dec 27, 2023 | 38.32 | 38.32 | 37.71 | 37.80 | 37.49 | 121,700 |
Dec 26, 2023 | 38.17 | 38.42 | 37.96 | 38.07 | 37.76 | 121,000 |
Dec 22, 2023 | 37.82 | 38.31 | 37.82 | 37.90 | 37.59 | 117,500 |
Dec 21, 2023 | 37.62 | 37.70 | 37.13 | 37.50 | 37.20 | 135,700 |
Dec 20, 2023 | 37.91 | 38.71 | 37.30 | 37.35 | 37.05 | 232,000 |
Dec 19, 2023 | 37.13 | 38.17 | 37.13 | 37.79 | 37.49 | 171,200 |
Dec 18, 2023 | 37.90 | 37.90 | 37.02 | 37.08 | 36.78 | 166,300 |
Dec 15, 2023 | 38.26 | 38.26 | 37.33 | 37.43 | 37.13 | 926,400 |
Dec 14, 2023 | 37.77 | 38.70 | 36.74 | 37.95 | 37.64 | 250,400 |
Dec 13, 2023 | 36.04 | 37.58 | 35.54 | 37.49 | 37.19 | 253,700 |
Dec 12, 2023 | 36.11 | 36.41 | 35.71 | 35.73 | 35.44 | 186,800 |
Dec 11, 2023 | 35.95 | 36.22 | 35.89 | 36.18 | 35.89 | 178,200 |
Dec 8, 2023 | 35.88 | 36.27 | 35.88 | 36.07 | 35.78 | 146,600 |
Dec 7, 2023 | 34.97 | 36.09 | 34.97 | 35.94 | 35.65 | 120,100 |
Dec 6, 2023 | 35.08 | 35.96 | 34.78 | 34.82 | 34.54 | 308,000 |
Dec 5, 2023 | 35.04 | 35.10 | 34.70 | 34.79 | 34.51 | 99,600 |
Dec 4, 2023 | 34.27 | 35.34 | 34.27 | 35.12 | 34.84 | 202,600 |
Dec 1, 2023 | 32.76 | 34.61 | 32.76 | 34.48 | 34.20 | 158,900 |
Nov 30, 2023 | 32.82 | 33.25 | 32.67 | 33.01 | 32.74 | 289,800 |
Nov 29, 2023 | 32.70 | 33.34 | 32.70 | 32.86 | 32.59 | 116,600 |
Nov 28, 2023 | 32.64 | 32.64 | 32.14 | 32.40 | 32.14 | 249,700 |
Nov 27, 2023 | 32.44 | 32.65 | 32.14 | 32.54 | 32.28 | 98,800 |
Nov 24, 2023 | 32.74 | 32.90 | 32.42 | 32.69 | 32.43 | 37,700 |
Nov 22, 2023 | 0.27 Dividend | |||||
Nov 22, 2023 | 32.66 | 32.75 | 32.41 | 32.57 | 32.31 | 72,000 |
Nov 21, 2023 | 33.12 | 33.14 | 32.55 | 32.58 | 32.05 | 91,400 |
Nov 20, 2023 | 33.44 | 33.44 | 32.80 | 33.19 | 32.65 | 158,500 |
Nov 17, 2023 | 33.77 | 33.96 | 33.39 | 33.39 | 32.85 | 149,000 |
Nov 16, 2023 | 34.10 | 34.10 | 33.32 | 33.47 | 32.92 | 301,200 |
Nov 15, 2023 | 33.93 | 34.53 | 33.61 | 33.92 | 33.37 | 221,900 |
Nov 14, 2023 | 33.33 | 34.34 | 33.01 | 34.03 | 33.48 | 254,700 |
Nov 13, 2023 | 31.48 | 32.18 | 31.25 | 31.96 | 31.44 | 118,100 |
Nov 10, 2023 | 31.88 | 31.95 | 31.24 | 31.81 | 31.29 | 304,900 |
Nov 9, 2023 | 32.01 | 32.40 | 31.56 | 31.83 | 31.31 | 204,700 |
Nov 8, 2023 | 32.84 | 32.84 | 31.40 | 31.88 | 31.36 | 111,200 |
Nov 7, 2023 | 31.80 | 32.52 | 31.50 | 32.31 | 31.78 | 170,100 |
Nov 6, 2023 | 32.36 | 32.36 | 31.86 | 31.97 | 31.45 | 114,800 |
Nov 3, 2023 | 32.40 | 32.89 | 31.79 | 32.28 | 31.75 | 204,000 |
Nov 2, 2023 | 31.13 | 31.96 | 31.13 | 31.73 | 31.21 | 138,400 |
Nov 1, 2023 | 31.01 | 31.23 | 30.52 | 30.70 | 30.20 | 136,600 |
Oct 31, 2023 | 30.57 | 31.21 | 30.34 | 31.18 | 30.67 | 183,000 |
Oct 30, 2023 | 31.07 | 31.33 | 30.60 | 30.64 | 30.14 | 110,200 |
Oct 27, 2023 | 30.66 | 30.93 | 30.10 | 30.67 | 30.17 | 240,800 |
Oct 26, 2023 | 30.03 | 31.11 | 29.86 | 30.81 | 30.31 | 184,600 |
Oct 25, 2023 | 29.85 | 29.91 | 28.60 | 29.87 | 29.38 | 221,700 |
Oct 24, 2023 | 29.21 | 29.21 | 28.38 | 28.52 | 28.06 | 182,700 |
Oct 23, 2023 | 28.94 | 29.72 | 28.94 | 29.02 | 28.55 | 132,700 |
Oct 20, 2023 | 29.87 | 29.87 | 29.17 | 29.17 | 28.69 | 160,700 |
Oct 19, 2023 | 30.19 | 30.49 | 29.71 | 29.75 | 29.27 | 128,400 |
Oct 18, 2023 | 30.55 | 30.60 | 29.94 | 30.12 | 29.63 | 104,100 |
Oct 17, 2023 | 30.45 | 31.33 | 30.45 | 30.89 | 30.39 | 246,400 |
Oct 16, 2023 | 30.15 | 30.67 | 30.13 | 30.66 | 30.16 | 180,900 |
Oct 13, 2023 | 30.78 | 30.99 | 29.76 | 29.84 | 29.35 | 110,800 |
Oct 12, 2023 | 31.01 | 31.01 | 30.37 | 30.55 | 30.05 | 100,400 |
Oct 11, 2023 | 31.00 | 31.55 | 30.98 | 31.05 | 30.54 | 111,700 |
Oct 10, 2023 | 30.93 | 31.39 | 30.93 | 31.00 | 30.50 | 185,100 |
Oct 9, 2023 | 30.36 | 31.03 | 30.32 | 30.79 | 30.29 | 127,700 |
Oct 6, 2023 | 30.04 | 31.19 | 29.92 | 30.75 | 30.25 | 126,700 |
Oct 5, 2023 | 29.42 | 30.50 | 29.34 | 30.42 | 29.92 | 199,700 |
Oct 4, 2023 | 29.37 | 29.69 | 29.13 | 29.53 | 29.05 | 198,400 |
Oct 3, 2023 | 29.54 | 29.67 | 29.01 | 29.42 | 28.94 | 153,800 |
Oct 2, 2023 | 29.69 | 29.96 | 29.44 | 29.71 | 29.23 | 207,400 |
Sep 29, 2023 | 29.59 | 30.16 | 29.58 | 29.76 | 29.28 | 192,300 |
Sep 28, 2023 | 29.17 | 29.70 | 29.12 | 29.37 | 28.89 | 200,400 |
Sep 27, 2023 | 29.44 | 29.68 | 29.01 | 29.12 | 28.65 | 137,500 |
Sep 26, 2023 | 29.15 | 29.78 | 29.15 | 29.19 | 28.71 | 131,700 |
Sep 25, 2023 | 29.06 | 29.59 | 28.99 | 29.54 | 29.06 | 69,600 |
Sep 22, 2023 | 29.41 | 29.72 | 29.14 | 29.25 | 28.77 | 89,400 |
Sep 21, 2023 | 29.55 | 29.83 | 29.28 | 29.40 | 28.92 | 106,600 |
Sep 20, 2023 | 30.30 | 30.49 | 29.73 | 29.76 | 29.28 | 79,200 |
Sep 19, 2023 | 30.42 | 30.57 | 30.07 | 30.10 | 29.61 | 107,800 |
Sep 18, 2023 | 30.77 | 30.77 | 30.22 | 30.30 | 29.81 | 98,900 |
Sep 15, 2023 | 30.80 | 31.19 | 30.49 | 30.68 | 30.18 | 692,500 |
Sep 14, 2023 | 30.60 | 31.18 | 30.56 | 31.13 | 30.62 | 139,300 |
Sep 13, 2023 | 30.81 | 30.81 | 30.09 | 30.26 | 29.77 | 100,900 |
Sep 12, 2023 | 30.64 | 30.87 | 30.41 | 30.65 | 30.15 | 103,700 |
Sep 11, 2023 | 30.72 | 30.94 | 30.35 | 30.44 | 29.94 | 84,500 |
Sep 8, 2023 | 30.51 | 30.71 | 30.07 | 30.56 | 30.06 | 61,000 |
Sep 7, 2023 | 30.78 | 31.05 | 30.37 | 30.49 | 29.99 | 84,800 |
Sep 6, 2023 | 31.21 | 31.48 | 30.77 | 30.87 | 30.37 | 148,300 |
Sep 5, 2023 | 32.22 | 32.22 | 31.15 | 31.24 | 30.73 | 157,200 |
Sep 1, 2023 | 31.85 | 32.65 | 31.85 | 32.56 | 32.03 | 131,300 |
Aug 31, 2023 | 31.29 | 31.68 | 31.22 | 31.54 | 31.03 | 188,800 |
Aug 30, 2023 | 31.40 | 31.63 | 31.20 | 31.33 | 30.82 | 199,000 |
Aug 29, 2023 | 31.75 | 31.79 | 31.39 | 31.51 | 31.00 | 246,300 |
Aug 28, 2023 | 31.52 | 31.99 | 31.52 | 31.72 | 31.20 | 90,900 |
Aug 25, 2023 | 31.80 | 31.80 | 30.98 | 31.37 | 30.86 | 79,300 |
Aug 24, 2023 | 0.26 Dividend | |||||
Aug 24, 2023 | 31.29 | 32.00 | 31.25 | 31.68 | 31.16 | 216,000 |
Aug 23, 2023 | 31.43 | 31.82 | 31.33 | 31.68 | 30.91 | 70,800 |
Aug 22, 2023 | 32.22 | 32.50 | 31.31 | 31.36 | 30.60 | 114,900 |
Aug 21, 2023 | 32.89 | 33.08 | 32.10 | 32.25 | 31.46 | 100,700 |
Aug 18, 2023 | 32.38 | 33.01 | 32.38 | 32.68 | 31.88 | 264,400 |
Aug 17, 2023 | 32.70 | 33.02 | 32.52 | 32.73 | 31.93 | 230,300 |
Aug 16, 2023 | 32.78 | 33.07 | 32.40 | 32.46 | 31.67 | 95,800 |
Aug 15, 2023 | 33.35 | 33.57 | 32.82 | 32.83 | 32.03 | 157,500 |
Aug 14, 2023 | 34.19 | 34.22 | 33.53 | 33.91 | 33.08 | 126,500 |
Aug 11, 2023 | 34.24 | 34.71 | 34.20 | 34.44 | 33.60 | 91,000 |
Aug 10, 2023 | 34.58 | 35.22 | 34.26 | 34.53 | 33.69 | 93,000 |
Aug 9, 2023 | 34.75 | 34.75 | 34.09 | 34.48 | 33.64 | 126,700 |
Aug 8, 2023 | 34.50 | 35.09 | 33.95 | 34.90 | 34.05 | 142,500 |
Aug 7, 2023 | 35.03 | 35.31 | 34.74 | 35.19 | 34.33 | 90,700 |
Aug 4, 2023 | 34.80 | 35.18 | 34.47 | 34.90 | 34.05 | 130,700 |
Aug 3, 2023 | 34.52 | 35.21 | 34.21 | 34.87 | 34.02 | 106,000 |
Aug 2, 2023 | 33.77 | 34.67 | 33.77 | 34.60 | 33.76 | 208,800 |
Aug 1, 2023 | 34.21 | 34.25 | 33.61 | 34.22 | 33.39 | 127,000 |
Jul 31, 2023 | 34.30 | 34.73 | 34.02 | 34.36 | 33.52 | 126,400 |
Jul 28, 2023 | 34.66 | 34.66 | 34.08 | 34.28 | 33.44 | 122,200 |
Jul 27, 2023 | 34.91 | 34.91 | 33.83 | 34.06 | 33.23 | 146,400 |
Jul 26, 2023 | 34.09 | 35.12 | 33.99 | 34.75 | 33.90 | 112,700 |
Jul 25, 2023 | 34.30 | 34.50 | 33.72 | 33.74 | 32.92 | 155,300 |
Jul 24, 2023 | 33.47 | 34.36 | 33.47 | 34.25 | 33.42 | 154,500 |
Jul 21, 2023 | 33.93 | 34.87 | 33.18 | 33.67 | 32.85 | 298,000 |
Jul 20, 2023 | 33.94 | 33.94 | 30.90 | 33.10 | 32.29 | 439,700 |
Jul 19, 2023 | 34.08 | 34.98 | 33.80 | 34.87 | 34.02 | 211,400 |
Jul 18, 2023 | 32.90 | 33.99 | 32.76 | 33.72 | 32.90 | 240,700 |
Jul 17, 2023 | 32.38 | 33.09 | 32.31 | 32.86 | 32.06 | 185,600 |
Jul 14, 2023 | 33.09 | 33.09 | 32.13 | 32.55 | 31.76 | 131,700 |
Jul 13, 2023 | 32.43 | 33.10 | 32.31 | 32.98 | 32.18 | 201,400 |
Jul 12, 2023 | 31.90 | 32.73 | 31.81 | 32.30 | 31.51 | 227,800 |
Jul 11, 2023 | 30.44 | 31.18 | 30.18 | 31.17 | 30.41 | 161,300 |
Jul 10, 2023 | 30.01 | 30.81 | 30.01 | 30.38 | 29.64 | 209,300 |
Jul 7, 2023 | 29.50 | 30.50 | 29.50 | 30.13 | 29.40 | 140,700 |
Jul 6, 2023 | 29.33 | 29.59 | 28.78 | 29.43 | 28.71 | 129,700 |
Jul 5, 2023 | 29.38 | 30.22 | 28.86 | 29.86 | 29.13 | 297,000 |
Jul 3, 2023 | 29.01 | 30.02 | 29.01 | 29.64 | 28.92 | 89,000 |
Jun 30, 2023 | 30.09 | 30.46 | 29.04 | 29.04 | 28.33 | 221,000 |
Jun 29, 2023 | 29.90 | 30.61 | 29.78 | 29.81 | 29.08 | 163,400 |
Jun 28, 2023 | 30.05 | 30.05 | 29.37 | 29.59 | 28.87 | 167,200 |
Jun 27, 2023 | 29.78 | 30.51 | 29.22 | 30.08 | 29.35 | 153,700 |
Jun 26, 2023 | 29.09 | 30.58 | 29.09 | 29.60 | 28.88 | 251,900 |
Jun 23, 2023 | 30.22 | 30.76 | 28.66 | 28.91 | 28.21 | 1,339,300 |
Jun 22, 2023 | 31.30 | 31.30 | 30.09 | 30.63 | 29.88 | 168,300 |
Jun 21, 2023 | 31.82 | 32.15 | 31.32 | 31.47 | 30.70 | 194,300 |
Jun 20, 2023 | 31.87 | 32.13 | 31.36 | 31.89 | 31.11 | 302,800 |
Jun 16, 2023 | 32.65 | 32.65 | 31.48 | 31.70 | 30.93 | 986,400 |
Jun 15, 2023 | 31.28 | 32.65 | 31.28 | 32.44 | 31.65 | 282,300 |
Jun 14, 2023 | 33.44 | 33.65 | 31.40 | 31.43 | 30.66 | 313,700 |
Jun 13, 2023 | 32.80 | 33.77 | 32.71 | 33.39 | 32.58 | 323,500 |
Jun 12, 2023 | 33.35 | 33.57 | 32.17 | 32.58 | 31.79 | 191,000 |
Jun 9, 2023 | 33.83 | 33.83 | 32.94 | 33.38 | 32.57 | 139,900 |
Jun 8, 2023 | 34.52 | 34.52 | 33.17 | 33.82 | 33.00 | 170,500 |
Jun 7, 2023 | 34.60 | 35.47 | 34.10 | 34.64 | 33.80 | 242,200 |
Jun 6, 2023 | 32.07 | 34.66 | 32.07 | 34.08 | 33.25 | 235,100 |
Jun 5, 2023 | 32.76 | 32.76 | 31.30 | 32.15 | 31.37 | 167,200 |
Jun 2, 2023 | 31.28 | 33.34 | 30.81 | 33.10 | 32.29 | 194,000 |
Jun 1, 2023 | 30.17 | 31.25 | 29.62 | 30.71 | 29.96 | 152,900 |
May 31, 2023 | 30.91 | 31.03 | 29.64 | 29.93 | 29.20 | 338,300 |
May 30, 2023 | 31.36 | 31.36 | 30.54 | 31.15 | 30.39 | 127,400 |
May 26, 2023 | 30.71 | 31.30 | 30.05 | 31.22 | 30.46 | 125,400 |
May 25, 2023 | 0.26 Dividend | |||||
May 25, 2023 | 30.51 | 30.88 | 30.16 | 30.68 | 29.93 | 101,300 |
May 24, 2023 | 31.27 | 31.47 | 30.78 | 31.07 | 30.06 | 123,000 |
May 23, 2023 | 31.30 | 32.12 | 31.30 | 31.68 | 30.65 | 251,200 |
May 22, 2023 | 30.99 | 31.83 | 30.64 | 31.62 | 30.59 | 139,200 |
May 19, 2023 | 32.17 | 32.30 | 29.92 | 30.68 | 29.68 | 207,500 |
May 18, 2023 | 31.52 | 32.06 | 31.18 | 31.67 | 30.64 | 222,000 |
May 17, 2023 | 29.60 | 31.90 | 29.31 | 31.76 | 30.73 | 350,200 |
May 16, 2023 | 29.48 | 30.02 | 28.90 | 28.91 | 27.97 | 159,700 |
May 15, 2023 | 29.22 | 29.76 | 28.96 | 29.52 | 28.56 | 140,200 |
May 12, 2023 | 29.05 | 29.29 | 28.38 | 29.25 | 28.30 | 161,700 |
May 11, 2023 | 28.39 | 29.15 | 28.29 | 28.96 | 28.02 | 185,500 |
May 10, 2023 | 29.01 | 29.32 | 28.29 | 28.95 | 28.01 | 233,000 |
May 9, 2023 | 28.12 | 28.28 | 27.52 | 27.89 | 26.98 | 254,900 |
May 8, 2023 | 29.44 | 29.44 | 28.07 | 28.16 | 27.24 | 174,200 |
May 5, 2023 | 28.75 | 29.37 | 28.14 | 29.07 | 28.12 | 199,800 |
May 4, 2023 | 27.76 | 28.09 | 26.48 | 27.66 | 26.76 | 237,800 |
May 3, 2023 | 29.38 | 29.98 | 28.43 | 28.54 | 27.61 | 270,700 |
May 2, 2023 | 31.03 | 31.03 | 28.87 | 29.28 | 28.33 | 271,700 |
May 1, 2023 | 31.87 | 32.12 | 31.03 | 31.18 | 30.17 | 147,200 |
Apr 28, 2023 | 31.30 | 32.15 | 31.30 | 31.80 | 30.77 | 162,900 |
Apr 27, 2023 | 31.25 | 31.58 | 31.13 | 31.44 | 30.42 | 202,700 |
Apr 26, 2023 | 30.62 | 31.54 | 30.62 | 31.12 | 30.11 | 184,200 |
Related Tickers
BY Byline Bancorp, Inc.
21.08
-1.63%
OBK Origin Bancorp, Inc.
30.95
+3.27%
SRCE 1st Source Corporation
51.14
+0.35%
FRAF Franklin Financial Services Corporation
30.35
+0.70%
NECB Northeast Community Bancorp, Inc.
15.70
+1.62%
NFBK Northfield Bancorp, Inc. (Staten Island, NY)
8.29
-7.68%
BLFY Blue Foundry Bancorp
8.53
-1.73%
EFSC Enterprise Financial Services Corp
38.89
-0.61%
FSBW FS Bancorp, Inc.
31.44
+0.19%
BFST Business First Bancshares, Inc.
21.77
-1.23%