Neuberger Berman

NBH
🏛️ usa →
10.32
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.35 10.49 10.32 10.42 0.2M
2022-12-29 10.33 10.48 10.33 10.35 0.2M
2022-12-28 10.50 10.57 10.26 10.38 0.3M
2022-12-27 10.56 10.60 10.38 10.52 0.1M
2022-12-23 10.59 10.63 10.52 10.60 0.1M
2022-12-22 10.61 10.73 10.55 10.58 0.1M
2022-12-21 10.70 10.81 10.62 10.70 0.1M
2022-12-20 10.88 10.89 10.69 10.70 0.1M
2022-12-19 11.07 11.11 10.89 10.93 0.1M
2022-12-16 11.15 11.21 11.02 11.05 0.1M
2022-12-15 11.39 11.39 11.09 11.18 0.1M
2022-12-14 11.25 11.30 11.10 11.20 0.1M
2022-12-13 11.26 11.73 11.14 11.19 0.1M
2022-12-12 11.27 11.30 11.09 11.14 0.1M
2022-12-09 10.96 11.28 10.96 11.25 0.1M
2022-12-08 11.46 11.59 10.93 10.93 0.1M
2022-12-07 11.38 11.89 11.37 11.51 0.2M
2022-12-06 11.29 11.39 11.24 11.38 0.1M
2022-12-05 11.30 11.36 11.23 11.29 0.1M
2022-12-02 11.31 11.38 11.16 11.34 0.1M
2022-12-01 11.19 11.35 11.19 11.32 0.1M
2022-11-30 10.93 11.28 10.93 11.15 0.1M
2022-11-29 10.95 11.24 10.78 10.99 0.1M
2022-11-28 10.99 10.99 10.87 10.94 0.1M
2022-11-25 10.95 11.00 10.89 10.94 0.0M
2022-11-23 10.93 11.02 10.82 10.98 0.1M
2022-11-22 10.63 10.91 10.63 10.91 0.1M
2022-11-21 10.50 10.65 10.43 10.65 0.1M
2022-11-18 10.43 10.48 10.41 10.48 0.1M
2022-11-17 10.36 10.48 10.34 10.38 0.1M
2022-11-16 10.28 10.39 10.28 10.39 0.1M
2022-11-15 10.15 10.47 10.15 10.26 0.1M
2022-11-14 10.23 10.24 10.05 10.15 0.1M
2022-11-11 10.19 10.27 10.11 10.27 0.1M
2022-11-10 9.82 10.05 9.82 10.05 0.1M
2022-11-09 9.69 9.77 9.68 9.68 0.1M
2022-11-08 9.84 9.84 9.70 9.72 0.1M
2022-11-07 9.76 9.85 9.74 9.80 0.2M
2022-11-04 9.75 9.84 9.70 9.73 0.1M
2022-11-03 9.66 9.72 9.63 9.71 0.1M
2022-11-02 9.73 9.80 9.66 9.73 0.1M
2022-11-01 9.75 9.75 9.65 9.73 0.2M
2022-10-31 9.70 9.73 9.61 9.64 0.1M
2022-10-28 9.71 9.76 9.60 9.75 0.1M
2022-10-27 9.81 9.84 9.70 9.76 0.1M
2022-10-26 9.98 10.05 9.77 9.83 0.1M
2022-10-25 9.98 10.04 9.87 10.00 0.1M
2022-10-24 10.10 10.10 9.84 9.96 0.1M
2022-10-21 10.09 10.11 10.00 10.11 0.1M
2022-10-20 10.02 10.10 9.98 10.09 0.1M
2022-10-19 10.05 10.07 9.99 10.01 0.0M
2022-10-18 10.21 10.21 10.04 10.08 0.0M
2022-10-17 10.25 10.25 10.05 10.05 0.1M
2022-10-14 10.18 10.18 10.05 10.07 0.1M
2022-10-13 10.05 10.16 9.98 10.10 0.0M
2022-10-12 10.27 10.27 10.16 10.19 0.1M
2022-10-11 10.22 10.29 10.16 10.25 0.0M
2022-10-10 10.18 10.20 10.14 10.19 0.0M
2022-10-07 10.20 10.23 10.15 10.18 0.0M
2022-10-06 10.13 10.23 10.13 10.22 0.1M
2022-10-05 10.16 10.20 10.10 10.13 0.2M
2022-10-04 10.18 10.43 10.05 10.25 0.1M
2022-10-03 10.12 10.29 10.11 10.12 0.1M
2022-09-30 10.10 10.12 10.05 10.12 0.1M
2022-09-29 10.19 10.19 10.04 10.10 0.1M
2022-09-28 10.23 10.38 10.23 10.30 0.1M
2022-09-27 10.33 10.33 10.20 10.21 0.1M
2022-09-26 10.46 10.54 10.30 10.32 0.0M
2022-09-23 10.50 10.54 10.38 10.46 0.1M
2022-09-22 10.58 10.59 10.51 10.51 0.0M
2022-09-21 10.64 10.64 10.58 10.61 0.1M
2022-09-20 10.58 10.60 10.55 10.58 0.0M
2022-09-19 10.64 10.65 10.60 10.61 0.1M
2022-09-16 10.69 10.74 10.65 10.65 0.1M
2022-09-15 10.92 10.92 10.71 10.75 0.1M
2022-09-14 10.92 10.96 10.83 10.89 0.1M
2022-09-13 10.94 11.00 10.93 10.93 0.0M
2022-09-12 11.15 11.27 11.03 11.03 0.1M
2022-09-09 11.14 11.14 11.02 11.10 0.0M
2022-09-08 11.25 11.25 11.09 11.09 0.0M
2022-09-07 11.06 11.25 11.06 11.18 0.1M
2022-09-06 11.02 11.32 10.91 11.04 0.1M
2022-09-02 11.11 11.15 10.98 10.98 0.1M
2022-09-01 11.21 11.21 11.00 11.06 0.1M
2022-08-31 11.24 11.35 11.17 11.23 0.1M
2022-08-30 11.47 11.53 11.23 11.27 0.1M
2022-08-29 11.71 11.74 11.42 11.43 0.1M
2022-08-26 11.88 11.98 11.79 11.79 0.0M
2022-08-25 11.97 11.98 11.84 11.93 0.1M
2022-08-24 11.87 12.12 11.83 11.95 0.0M
2022-08-23 11.73 11.84 11.72 11.84 0.0M
2022-08-22 11.73 12.05 11.63 11.73 0.0M
2022-08-19 11.92 11.92 11.67 11.74 0.0M
2022-08-18 11.78 11.95 11.77 11.94 0.0M
2022-08-17 11.89 11.96 11.70 11.76 0.1M
2022-08-16 12.08 12.09 11.84 11.90 0.1M
2022-08-15 11.91 12.08 11.90 12.08 0.1M
2022-08-12 12.01 12.01 11.87 11.91 0.1M
2022-08-11 11.99 12.05 11.89 11.93 0.1M
2022-08-10 11.85 11.95 11.78 11.94 0.1M
2022-08-09 11.83 11.86 11.75 11.76 0.0M
2022-08-08 11.87 11.87 11.78 11.83 0.0M
2022-08-05 11.91 11.92 11.69 11.74 0.0M
2022-08-04 12.01 12.01 11.87 11.92 0.0M
2022-08-03 11.93 12.01 11.81 11.92 0.1M
2022-08-02 11.90 11.95 11.87 11.93 0.1M
2022-08-01 11.78 11.95 11.78 11.88 0.1M
2022-07-29 11.66 11.83 11.60 11.74 0.1M
2022-07-28 11.47 11.66 11.47 11.64 0.0M
2022-07-27 11.48 11.60 11.46 11.48 0.1M
2022-07-26 11.47 11.60 11.46 11.50 0.0M
2022-07-25 11.64 11.64 11.48 11.48 0.0M
2022-07-22 11.44 11.67 11.44 11.67 0.1M
2022-07-21 11.47 11.52 11.40 11.40 0.0M
2022-07-20 11.46 11.53 11.41 11.47 0.0M
2022-07-19 11.52 11.52 11.39 11.43 0.0M
2022-07-18 11.54 11.54 11.38 11.40 0.0M
2022-07-15 11.57 11.57 11.44 11.46 0.0M
2022-07-14 11.38 11.47 11.38 11.42 0.0M
2022-07-13 11.38 11.52 11.35 11.51 0.1M
2022-07-12 11.45 11.60 11.43 11.44 0.1M
2022-07-11 11.40 11.53 11.40 11.47 0.1M
2022-07-08 11.35 11.38 11.32 11.37 0.1M
2022-07-07 11.37 11.40 11.32 11.36 0.1M
2022-07-06 11.44 11.47 11.30 11.35 0.1M
2022-07-05 11.21 11.39 11.20 11.39 0.1M
2022-07-01 11.24 11.37 11.18 11.24 0.1M
2022-06-30 11.12 11.27 11.08 11.19 0.1M
2022-06-29 10.95 11.12 10.87 11.12 0.1M
2022-06-28 10.88 11.01 10.80 10.97 0.1M
2022-06-27 10.96 10.98 10.86 10.88 0.1M
2022-06-24 10.90 11.00 10.85 11.00 0.1M
2022-06-23 10.83 10.95 10.80 10.90 0.2M
2022-06-22 10.71 10.83 10.68 10.77 0.2M
2022-06-21 11.04 11.04 10.71 10.79 0.1M
2022-06-17 10.93 11.22 10.92 10.95 0.1M
2022-06-16 11.19 11.19 10.84 10.91 0.1M
2022-06-15 11.35 11.42 11.15 11.19 0.1M
2022-06-14 11.37 11.41 11.29 11.35 0.1M
2022-06-13 11.40 11.44 11.27 11.34 0.1M
2022-06-10 11.59 11.61 11.50 11.53 0.0M
2022-06-09 11.73 11.78 11.62 11.62 0.0M
2022-06-08 11.85 11.85 11.75 11.76 0.0M
2022-06-07 11.77 11.88 11.71 11.85 0.0M
2022-06-06 11.94 11.94 11.80 11.81 0.0M
2022-06-03 11.95 11.96 11.79 11.91 0.0M
2022-06-02 11.94 12.02 11.91 11.98 0.1M
2022-06-01 12.07 12.07 11.94 11.97 0.1M
2022-05-31 12.10 12.10 11.91 12.05 0.0M
2022-05-27 12.43 12.43 11.94 12.05 0.1M
2022-05-26 11.74 11.97 11.74 11.88 0.1M
2022-05-25 11.52 11.76 11.50 11.70 0.0M
2022-05-24 11.38 11.53 11.29 11.52 0.1M
2022-05-23 11.21 11.41 11.21 11.38 0.1M
2022-05-20 11.10 11.22 11.10 11.22 0.1M
2022-05-19 11.03 11.10 10.97 11.10 0.1M
2022-05-18 11.04 11.04 10.99 11.00 0.1M
2022-05-17 11.06 11.12 11.04 11.10 0.1M
2022-05-16 11.14 11.14 11.03 11.09 0.1M
2022-05-13 11.18 11.22 11.14 11.14 0.1M
2022-05-12 11.21 11.35 11.15 11.18 0.1M
2022-05-11 11.33 11.36 11.23 11.26 0.1M
2022-05-10 11.48 11.49 11.16 11.35 0.1M
2022-05-09 11.60 11.73 11.38 11.38 0.1M
2022-05-06 11.60 11.68 11.54 11.67 0.0M
2022-05-05 11.66 11.73 11.51 11.57 0.1M
2022-05-04 11.84 11.84 11.57 11.77 0.1M
2022-05-03 11.85 11.89 11.50 11.56 0.1M
2022-05-02 12.03 12.05 11.76 11.79 0.0M
2022-04-29 12.06 12.14 11.94 11.97 0.1M
2022-04-28 12.04 12.15 11.86 12.14 0.0M
2022-04-27 12.20 12.36 12.06 12.09 0.0M
2022-04-26 11.95 12.08 11.94 12.07 0.0M
2022-04-25 11.85 12.05 11.81 11.93 0.1M
2022-04-22 12.16 12.27 12.03 12.04 0.0M
2022-04-21 12.36 12.36 12.16 12.16 0.0M
2022-04-20 12.07 12.28 12.05 12.26 0.1M
2022-04-19 12.18 12.18 12.06 12.07 0.1M
2022-04-18 12.34 12.37 12.20 12.20 0.1M
2022-04-14 12.43 12.43 12.30 12.35 0.1M
2022-04-13 12.44 12.52 12.38 12.40 0.0M
2022-04-12 12.72 12.72 12.38 12.40 0.1M
2022-04-11 12.74 12.92 12.55 12.62 0.1M
2022-04-08 12.85 12.97 12.70 12.74 0.0M
2022-04-07 12.97 13.02 12.85 12.85 0.1M
2022-04-06 12.98 13.13 12.92 13.00 0.1M
2022-04-05 13.05 13.09 12.95 13.02 0.1M
2022-04-04 13.11 13.21 13.05 13.11 0.1M
2022-04-01 13.25 13.27 13.05 13.10 0.1M
2022-03-31 13.11 13.28 13.06 13.28 0.0M
2022-03-30 13.21 13.32 13.04 13.10 0.0M
2022-03-29 13.00 13.33 13.00 13.20 0.0M
2022-03-28 13.01 13.09 13.00 13.06 0.0M
2022-03-25 13.28 13.28 13.00 13.01 0.0M
2022-03-24 13.45 13.45 13.21 13.28 0.0M
2022-03-23 13.57 13.75 13.33 13.46 0.0M
2022-03-22 13.84 13.84 13.49 13.50 0.0M
2022-03-21 13.55 13.76 13.50 13.65 0.0M
2022-03-18 13.60 13.68 13.52 13.59 0.0M
2022-03-17 13.21 13.57 13.21 13.49 0.0M
2022-03-16 13.92 13.92 13.42 13.47 0.0M
2022-03-15 13.69 14.06 13.49 13.91 0.1M
2022-03-14 13.50 13.60 13.37 13.60 0.0M
2022-03-11 13.50 13.51 13.36 13.37 0.1M
2022-03-10 13.52 13.64 13.42 13.43 0.0M
2022-03-09 13.71 13.73 13.53 13.58 0.1M
2022-03-08 13.80 13.90 13.58 13.64 0.0M
2022-03-07 13.95 13.96 13.69 13.70 0.0M
2022-03-04 14.05 14.45 13.95 13.95 0.0M
2022-03-03 14.25 14.25 14.09 14.24 0.0M
2022-03-02 14.20 14.45 14.02 14.18 0.0M
2022-03-01 14.10 14.20 13.99 14.12 0.0M
2022-02-28 13.82 13.98 13.82 13.92 0.0M
2022-02-25 13.70 13.81 13.59 13.80 0.1M
2022-02-24 13.52 13.71 13.52 13.70 0.0M
2022-02-23 13.75 13.80 13.56 13.57 0.0M
2022-02-22 13.83 13.83 13.66 13.69 0.0M
2022-02-18 14.06 14.06 13.80 13.80 0.0M
2022-02-17 13.73 13.89 13.63 13.76 0.1M
2022-02-16 13.60 13.71 13.55 13.68 0.0M
2022-02-15 13.56 13.68 13.47 13.64 0.1M
2022-02-14 13.72 13.74 13.39 13.46 0.1M
2022-02-11 13.83 13.83 13.65 13.76 0.1M
2022-02-10 13.97 14.03 13.73 13.77 0.1M
2022-02-09 14.12 14.17 14.02 14.02 0.0M
2022-02-08 14.05 14.14 14.00 14.06 0.0M
2022-02-07 14.10 14.14 14.06 14.07 0.1M
2022-02-04 14.21 14.28 14.07 14.10 0.1M
2022-02-03 14.32 14.53 14.20 14.28 0.0M
2022-02-02 14.41 14.50 14.35 14.40 0.0M
2022-02-01 14.29 14.41 14.29 14.39 0.1M
2022-01-31 14.12 14.29 14.12 14.29 0.0M
2022-01-28 14.49 14.59 14.15 14.15 0.1M
2022-01-27 14.81 14.82 14.51 14.58 0.0M
2022-01-26 15.03 15.03 14.70 14.80 0.0M
2022-01-25 14.54 15.01 14.51 15.01 0.1M
2022-01-24 14.89 14.89 14.51 14.64 0.0M
2022-01-21 14.90 14.91 14.43 14.90 0.0M
2022-01-20 14.93 15.20 14.93 14.93 0.0M
2022-01-19 15.25 15.29 14.91 14.97 0.0M
2022-01-18 15.32 15.53 15.17 15.17 0.0M
2022-01-14 15.53 15.58 15.32 15.40 0.0M
2022-01-13 15.37 15.74 15.33 15.56 0.0M
2022-01-12 15.27 15.37 15.18 15.35 0.0M
2022-01-11 15.11 15.19 15.02 15.18 0.0M
2022-01-10 15.04 15.22 15.02 15.06 0.1M
2022-01-07 15.04 15.11 14.97 15.11 0.0M
2022-01-06 15.05 15.13 14.98 14.99 0.0M
2022-01-05 15.25 15.27 14.99 15.05 0.1M
2022-01-04 15.40 15.45 15.15 15.21 0.1M
2022-01-03 15.37 15.50 15.29 15.40 0.0M