-
5 DAY PERFORMANCE
-1.80% -
1 MONTH PERFORMANCE
+2.80% -
3 MONTH PERFORMANCE
+3.48% -
6 MONTH PERFORMANCE
+2.40% -
YEAR-TO-DATE PERFORMANCE
-4.79% -
1 YEAR PERFORMANCE
-2.17%
National Beverage Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $47.43 | $47.34 (-0.19%) | $47.67 | $46.91 | 45,216 | |
| 11/20/2024 | $47.32 | $47.39 (0.15%) | $47.54 | $46.83 | 120,915 | $4.43 B |
| 11/19/2024 | $47.15 | $47.34 (0.4%) | $47.68 | $46.33 | 147,806 | $4.43 B |
| 11/18/2024 | $48.18 | $47.32 (-1.78%) | $48.67 | $46.98 | 103,700 | $4.43 B |
| 11/15/2024 | $48.86 | $48.21 (-1.33%) | $48.86 | $47.80 | 160,300 | $4.51 B |
| 11/14/2024 | $49.81 | $48.56 (-2.51%) | $49.82 | $48.30 | 135,100 | $4.54 B |
| 11/13/2024 | $50.16 | $49.62 (-1.08%) | $50.16 | $49.46 | 160,640 | $4.64 B |
| 11/12/2024 | $49.50 | $50.03 (1.07%) | $50.24 | $49.19 | 117,300 | $4.68 B |
| 11/11/2024 | $49.49 | $49.72 (0.46%) | $50.48 | $49.42 | 137,028 | $4.65 B |
| 11/08/2024 | $48.83 | $49.32 (1%) | $49.54 | $48.83 | 94,835 | $4.61 B |
| 11/07/2024 | $48.81 | $48.80 (-0.02%) | $49.71 | $48.51 | 163,700 | $4.57 B |
| 11/06/2024 | $49.35 | $48.95 (-0.81%) | $49.83 | $48.05 | 259,579 | $4.58 B |
| 11/05/2024 | $47.53 | $47.93 (0.84%) | $48.16 | $47.17 | 160,439 | $4.48 B |
| 11/04/2024 | $45.57 | $47.70 (4.67%) | $47.82 | $45.57 | 195,940 | $4.46 B |
| 11/01/2024 | $45.40 | $45.77 (0.81%) | $45.79 | $45.25 | 149,031 | $4.28 B |
| 10/31/2024 | $44.99 | $45.19 (0.44%) | $45.38 | $44.90 | 121,518 | $4.23 B |
| 10/30/2024 | $45.23 | $45.19 (-0.09%) | $45.74 | $45.11 | 76,300 | $4.23 B |
| 10/29/2024 | $45.43 | $45.30 (-0.29%) | $45.48 | $45.06 | 78,000 | $4.24 B |
| 10/28/2024 | $45.70 | $45.68 (-0.04%) | $45.99 | $45.59 | 78,843 | $4.27 B |
| 10/25/2024 | $45.84 | $45.34 (-1.09%) | $46.15 | $45.28 | 71,167 | $4.24 B |
| 10/24/2024 | $45.38 | $45.68 (0.66%) | $46.12 | $45.38 | 88,000 | $4.27 B |
| 10/23/2024 | $45.34 | $45.46 (0.26%) | $45.69 | $44.95 | 105,417 | $4.25 B |
| 10/22/2024 | $45.84 | $45.64 (-0.44%) | $46.06 | $45.23 | 59,100 | $4.27 B |
| 10/21/2024 | $45.93 | $46.05 (0.26%) | $46.29 | $45.61 | 107,526 | $4.31 B |
| 10/18/2024 | $46.73 | $45.91 (-1.75%) | $46.73 | $45.60 | 131,509 | $4.30 B |
| 10/17/2024 | $46.31 | $46.75 (0.95%) | $46.87 | $45.88 | 112,324 | $4.37 B |
| 10/16/2024 | $46.08 | $46.22 (0.3%) | $46.82 | $46.08 | 121,600 | $4.32 B |
| 10/15/2024 | $45.59 | $45.98 (0.86%) | $46.74 | $45.59 | 154,900 | $4.30 B |
| 10/14/2024 | $45.25 | $45.70 (0.99%) | $45.80 | $45.11 | 129,309 | $4.28 B |
| 10/11/2024 | $44.79 | $45.21 (0.94%) | $45.38 | $44.69 | 108,200 | $4.23 B |
| 10/10/2024 | $44.69 | $44.70 (0.02%) | $44.99 | $44.43 | 176,700 | $4.18 B |
| 10/09/2024 | $44.70 | $45.00 (0.67%) | $45.41 | $44.43 | 133,500 | $4.21 B |
| 10/08/2024 | $44.75 | $44.69 (-0.13%) | $45.00 | $44.28 | 142,146 | $4.18 B |
| 10/07/2024 | $45.23 | $44.86 (-0.82%) | $45.33 | $44.48 | 265,910 | $4.20 B |
| 10/04/2024 | $45.45 | $45.34 (-0.24%) | $45.90 | $44.96 | 125,743 | $4.24 B |
| 10/03/2024 | $45.79 | $45.21 (-1.27%) | $46.21 | $44.98 | 140,500 | $4.23 B |
| 10/02/2024 | $47.22 | $46.08 (-2.41%) | $47.22 | $46.06 | 149,712 | $4.31 B |
| 10/01/2024 | $46.95 | $47.30 (0.75%) | $47.37 | $46.57 | 230,602 | $4.43 B |
| 09/30/2024 | $46.56 | $46.94 (0.82%) | $47.06 | $46.41 | 175,500 | $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 |