-
5 DAY PERFORMANCE
+2.53% -
1 MONTH PERFORMANCE
+3.99% -
3 MONTH PERFORMANCE
-11.06% -
6 MONTH PERFORMANCE
-5.00% -
YEAR-TO-DATE PERFORMANCE
-5.55% -
1 YEAR PERFORMANCE
-0.13%
National Beverage Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $46.56 | $46.94 (0.82%) | $47.06 | $46.41 | 175,457 | $4.39 B |
| 09/27/2024 | $46.13 | $46.58 (0.98%) | $47.68 | $46.13 | 170,801 | $4.36 B |
| 09/26/2024 | $45.93 | $45.80 (-0.28%) | $46.50 | $45.68 | 154,300 | $4.29 B |
| 09/25/2024 | $45.59 | $45.53 (-0.13%) | $46.03 | $45.02 | 156,800 | $4.26 B |
| 09/24/2024 | $45.92 | $45.59 (-0.72%) | $46.37 | $45.57 | 134,400 | $4.27 B |
| 09/23/2024 | $46.22 | $46.08 (-0.3%) | $46.45 | $45.88 | 136,618 | $4.31 B |
| 09/20/2024 | $46.71 | $46.32 (-0.83%) | $47.30 | $46.22 | 560,506 | $4.33 B |
| 09/19/2024 | $46.97 | $46.71 (-0.55%) | $46.97 | $45.85 | 156,000 | $4.37 B |
| 09/18/2024 | $45.50 | $46.27 (1.69%) | $46.95 | $45.28 | 178,900 | $4.33 B |
| 09/17/2024 | $44.82 | $45.65 (1.85%) | $46.05 | $44.79 | 172,022 | $4.27 B |
| 09/16/2024 | $44.68 | $44.51 (-0.38%) | $44.91 | $43.99 | 153,333 | $4.16 B |
| 09/13/2024 | $44.64 | $44.49 (-0.34%) | $44.94 | $44.30 | 98,200 | $4.16 B |
| 09/12/2024 | $44.55 | $44.35 (-0.45%) | $44.71 | $43.95 | 124,405 | $4.15 B |
| 09/11/2024 | $44.39 | $44.34 (-0.11%) | $44.69 | $43.83 | 152,645 | $4.15 B |
| 09/10/2024 | $44.49 | $44.62 (0.29%) | $45.08 | $44.06 | 205,747 | $4.18 B |
| 09/09/2024 | $44.63 | $44.82 (0.43%) | $45.14 | $43.87 | 187,200 | $4.19 B |
| 09/06/2024 | $44.46 | $45.05 (1.33%) | $45.19 | $44.04 | 288,100 | $4.22 B |
| 09/05/2024 | $46.16 | $44.85 (-2.84%) | $46.36 | $44.65 | 235,200 | $4.20 B |
| 09/04/2024 | $45.88 | $46.11 (0.5%) | $46.51 | $45.67 | 209,723 | $4.31 B |
| 09/03/2024 | $45.05 | $46.16 (2.46%) | $46.18 | $44.95 | 255,200 | $4.32 B |
| 08/30/2024 | $45.01 | $45.16 (0.33%) | $45.40 | $44.96 | 148,000 | $4.22 B |
| 08/29/2024 | $45.58 | $45.00 (-1.27%) | $45.59 | $44.96 | 152,700 | $4.21 B |
| 08/28/2024 | $45.20 | $45.43 (0.51%) | $45.55 | $44.64 | 206,744 | $4.25 B |
| 08/27/2024 | $45.54 | $45.13 (-0.9%) | $45.74 | $45.13 | 114,500 | $4.22 B |
| 08/26/2024 | $45.99 | $45.56 (-0.93%) | $46.16 | $45.50 | 136,802 | $4.26 B |
| 08/23/2024 | $45.57 | $45.84 (0.59%) | $46.14 | $45.18 | 175,024 | $4.29 B |
| 08/22/2024 | $45.82 | $45.17 (-1.42%) | $45.91 | $44.92 | 116,600 | $4.23 B |
| 08/21/2024 | $45.85 | $45.75 (-0.22%) | $46.03 | $45.63 | 103,600 | $4.28 B |
| 08/20/2024 | $46.00 | $45.70 (-0.65%) | $46.08 | $45.60 | 108,109 | $4.28 B |
| 08/19/2024 | $45.87 | $46.00 (0.28%) | $46.44 | $45.87 | 93,811 | $4.30 B |
| 08/16/2024 | $45.97 | $45.92 (-0.11%) | $46.25 | $45.44 | 186,701 | $4.30 B |
| 08/15/2024 | $46.02 | $45.97 (-0.11%) | $46.45 | $45.77 | 123,500 | $4.30 B |
| 08/14/2024 | $45.83 | $45.43 (-0.87%) | $45.97 | $45.24 | 143,300 | $4.25 B |
| 08/13/2024 | $45.71 | $45.67 (-0.09%) | $45.82 | $45.12 | 156,025 | $4.27 B |
| 08/12/2024 | $46.70 | $45.39 (-2.81%) | $46.76 | $45.38 | 144,500 | $4.25 B |
| 08/09/2024 | $46.48 | $46.82 (0.73%) | $47.13 | $46.11 | 166,419 | $4.38 B |
| 08/08/2024 | $46.37 | $46.70 (0.71%) | $47.15 | $46.34 | 163,726 | $4.37 B |
| 08/07/2024 | $47.03 | $46.39 (-1.36%) | $47.76 | $46.33 | 144,526 | $4.34 B |
| 08/06/2024 | $46.50 | $46.83 (0.71%) | $47.73 | $46.50 | 194,700 | $4.38 B |
| 08/05/2024 | $48.02 | $46.60 (-2.96%) | $48.13 | $46.36 | 164,800 | $4.36 B |
| 08/02/2024 | $48.01 | $48.95 (1.96%) | $49.31 | $48.01 | 189,300 | $4.58 B |
| 08/01/2024 | $49.09 | $48.61 (-0.98%) | $49.56 | $48.00 | 196,149 | $4.55 B |
| 07/31/2024 | $48.75 | $48.79 (0.08%) | $50.02 | $48.12 | 191,439 | $4.56 B |
| 07/30/2024 | $48.91 | $48.50 (-0.84%) | $48.91 | $47.86 | 183,843 | $4.54 B |
| 07/29/2024 | $49.85 | $48.67 (-2.37%) | $50.17 | $48.63 | 135,229 | $4.55 B |
| 07/26/2024 | $49.64 | $49.98 (0.68%) | $50.05 | $49.16 | 158,800 | $4.68 B |
| 07/25/2024 | $49.29 | $49.42 (0.26%) | $50.18 | $49.02 | 235,900 | $4.62 B |
| 07/24/2024 | $49.75 | $48.96 (-1.59%) | $49.77 | $48.90 | 132,200 | $4.58 B |
| 07/23/2024 | $49.97 | $49.56 (-0.82%) | $50.83 | $49.47 | 244,110 | $4.64 B |
| 07/22/2024 | $51.00 | $49.80 (-2.35%) | $51.00 | $49.75 | 169,669 | $4.66 B |
| 07/19/2024 | $51.51 | $50.70 (-1.57%) | $51.70 | $50.53 | 153,939 | $4.74 B |
| 07/18/2024 | $51.61 | $51.35 (-0.5%) | $52.17 | $51.26 | 181,433 | $4.80 B |
| 07/17/2024 | $51.45 | $51.56 (0.21%) | $53.01 | $51.45 | 274,578 | $4.82 B |
| 07/16/2024 | $50.84 | $51.79 (1.87%) | $51.86 | $50.54 | 236,607 | $4.84 B |
| 07/15/2024 | $51.18 | $50.44 (-1.45%) | $51.21 | $50.25 | 230,575 | $4.72 B |
| 07/12/2024 | $50.35 | $50.83 (0.95%) | $51.24 | $50.35 | 183,944 | $4.76 B |
| 07/11/2024 | $50.36 | $50.11 (-0.5%) | $50.73 | $49.58 | 193,213 | $4.69 B |
| 07/10/2024 | $51.00 | $49.85 (-2.25%) | $51.00 | $49.30 | 252,746 | $4.66 B |
| 07/09/2024 | $51.97 | $50.61 (-2.62%) | $52.26 | $50.42 | 227,627 | $4.73 B |
| 07/08/2024 | $52.56 | $52.21 (-0.67%) | $52.98 | $52.03 | 257,719 | $4.88 B |
| 07/05/2024 | $51.39 | $52.63 (2.41%) | $52.80 | $51.24 | 344,484 | $4.92 B |
| 07/03/2024 | $52.92 | $51.63 (-2.44%) | $53.17 | $51.62 | 245,357 | $4.83 B |
| 07/02/2024 | $53.15 | $52.84 (-0.58%) | $53.48 | $52.43 | 324,853 | $4.94 B |
| 07/01/2024 | $51.24 | $52.80 (3.04%) | $53.05 | $51.04 | 466,692 | $4.94 B |