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
2023-12-29 10.21 10.35 10.21 10.35 0.2M
2023-12-28 10.36 10.38 10.25 10.25 0.3M
2023-12-27 10.33 10.40 10.31 10.36 0.2M
2023-12-26 10.31 10.45 10.31 10.35 0.1M
2023-12-22 10.30 10.39 10.30 10.35 0.1M
2023-12-21 10.39 10.42 10.27 10.29 0.1M
2023-12-20 10.46 10.46 10.35 10.40 0.1M
2023-12-19 10.24 10.48 10.24 10.47 0.2M
2023-12-18 10.31 10.31 10.26 10.26 0.1M
2023-12-15 10.35 10.41 10.30 10.32 0.1M
2023-12-14 10.15 10.49 10.15 10.35 0.2M
2023-12-13 10.05 10.15 10.04 10.12 0.1M
2023-12-12 10.03 10.10 10.03 10.05 0.1M
2023-12-11 10.06 10.07 10.03 10.05 0.1M
2023-12-08 10.06 10.09 10.04 10.06 0.1M
2023-12-07 10.06 10.11 10.05 10.07 0.1M
2023-12-06 10.01 10.31 10.01 10.04 0.1M
2023-12-05 9.91 10.06 9.91 10.02 0.1M
2023-12-04 10.02 10.09 9.92 9.92 0.1M
2023-12-01 9.92 10.06 9.90 10.06 0.1M
2023-11-30 9.86 9.90 9.83 9.90 0.1M
2023-11-29 9.80 9.89 9.80 9.86 0.1M
2023-11-28 9.74 9.85 9.73 9.82 0.1M
2023-11-27 9.74 9.76 9.71 9.74 0.1M
2023-11-24 9.62 9.75 9.62 9.70 0.1M
2023-11-22 9.79 9.83 9.74 9.75 0.1M
2023-11-21 9.74 9.79 9.74 9.79 0.1M
2023-11-20 9.71 9.79 9.71 9.74 0.2M
2023-11-17 9.72 9.74 9.69 9.73 0.2M
2023-11-16 9.63 9.73 9.63 9.69 0.1M
2023-11-15 9.62 9.63 9.56 9.59 0.1M
2023-11-14 9.50 9.70 9.50 9.57 0.2M
2023-11-13 9.42 9.50 9.42 9.49 0.1M
2023-11-10 9.49 9.50 9.41 9.44 0.1M
2023-11-09 9.48 9.49 9.35 9.44 0.1M
2023-11-08 9.44 9.50 9.43 9.46 0.1M
2023-11-07 9.38 9.45 9.35 9.44 0.1M
2023-11-06 9.31 9.41 9.23 9.37 0.1M
2023-11-03 9.20 9.43 9.20 9.40 0.2M
2023-11-02 9.01 9.17 9.01 9.15 0.2M
2023-11-01 8.81 9.04 8.81 9.01 0.1M
2023-10-31 8.80 8.88 8.77 8.86 0.1M
2023-10-30 8.80 8.86 8.80 8.84 0.1M
2023-10-27 8.82 8.87 8.76 8.85 0.1M
2023-10-26 8.80 8.87 8.75 8.87 0.1M
2023-10-25 8.89 8.92 8.78 8.82 0.1M
2023-10-24 8.92 9.00 8.91 8.97 0.1M
2023-10-23 8.89 8.98 8.88 8.88 0.1M
2023-10-20 8.95 8.96 8.90 8.90 0.1M
2023-10-19 8.96 8.99 8.92 8.96 0.1M
2023-10-18 9.00 9.02 8.97 8.99 0.1M
2023-10-17 9.06 9.10 9.01 9.01 0.1M
2023-10-16 9.16 9.16 9.10 9.12 0.1M
2023-10-13 9.24 9.24 9.15 9.19 0.1M
2023-10-12 9.34 9.34 9.18 9.21 0.0M
2023-10-11 9.31 9.34 9.27 9.31 0.0M
2023-10-10 9.19 9.27 9.19 9.26 0.0M
2023-10-09 9.17 9.21 9.14 9.20 0.0M
2023-10-06 9.13 9.22 9.12 9.15 0.1M
2023-10-05 9.20 9.27 9.15 9.15 0.0M
2023-10-04 9.19 9.29 9.16 9.18 0.1M
2023-10-03 9.18 9.23 9.12 9.20 0.1M
2023-10-02 9.23 9.27 9.17 9.19 0.0M
2023-09-29 9.20 9.32 9.20 9.21 0.1M
2023-09-28 9.28 9.34 9.20 9.24 0.0M
2023-09-27 9.40 9.46 9.31 9.34 0.0M
2023-09-26 9.50 9.50 9.31 9.41 0.1M
2023-09-25 9.68 9.68 9.48 9.52 0.1M
2023-09-22 9.66 9.73 9.66 9.69 0.0M
2023-09-21 9.71 9.72 9.64 9.66 0.0M
2023-09-20 9.72 9.79 9.72 9.75 0.0M
2023-09-19 9.68 9.69 9.64 9.68 0.0M
2023-09-18 9.70 9.73 9.69 9.72 0.0M
2023-09-15 9.72 9.75 9.70 9.70 0.0M
2023-09-14 9.70 9.71 9.69 9.71 0.0M
2023-09-13 9.71 9.74 9.68 9.72 0.4M
2023-09-12 9.71 9.74 9.71 9.71 0.0M
2023-09-11 9.73 9.76 9.71 9.74 0.1M
2023-09-08 9.80 9.82 9.72 9.73 0.0M
2023-09-07 9.81 9.84 9.75 9.78 0.0M
2023-09-06 9.88 9.88 9.82 9.83 0.1M
2023-09-05 9.85 9.90 9.85 9.86 0.0M
2023-09-01 9.93 9.93 9.89 9.90 0.0M
2023-08-31 9.90 9.94 9.87 9.90 0.0M
2023-08-30 9.92 9.94 9.88 9.89 0.1M
2023-08-29 9.87 9.95 9.86 9.94 0.0M
2023-08-28 9.87 9.89 9.85 9.85 0.1M
2023-08-25 9.90 9.91 9.85 9.85 0.0M
2023-08-24 9.86 9.91 9.86 9.90 0.0M
2023-08-23 9.95 10.00 9.78 9.95 0.0M
2023-08-22 9.99 10.03 9.94 9.96 0.0M
2023-08-21 9.99 9.99 9.92 9.97 0.0M
2023-08-18 10.09 10.09 10.01 10.02 0.0M
2023-08-17 10.05 10.07 9.99 10.00 0.0M
2023-08-16 10.07 10.12 10.00 10.00 0.1M
2023-08-15 10.11 10.14 10.09 10.09 0.0M
2023-08-14 10.09 10.11 10.08 10.11 0.0M
2023-08-11 10.20 10.20 10.08 10.08 0.0M
2023-08-10 10.14 10.19 10.09 10.09 0.0M
2023-08-09 10.00 10.13 10.00 10.11 0.1M
2023-08-08 10.05 10.05 10.02 10.02 0.0M
2023-08-07 10.00 10.06 10.00 10.02 0.1M
2023-08-04 10.03 10.10 10.03 10.07 0.1M
2023-08-03 10.15 10.15 10.02 10.02 0.1M
2023-08-02 10.26 10.26 10.19 10.21 0.1M
2023-08-01 10.29 10.33 10.26 10.27 0.0M
2023-07-31 10.33 10.36 10.31 10.32 0.1M
2023-07-28 10.35 10.43 10.28 10.34 0.1M
2023-07-27 10.33 10.41 10.31 10.34 0.1M
2023-07-26 10.38 10.39 10.34 10.35 0.0M
2023-07-25 10.40 10.41 10.34 10.34 0.0M
2023-07-24 10.39 10.48 10.39 10.41 0.0M
2023-07-21 10.42 10.43 10.40 10.40 0.0M
2023-07-20 10.39 10.42 10.37 10.37 0.1M
2023-07-19 10.39 10.48 10.39 10.42 0.0M
2023-07-18 10.38 10.46 10.38 10.40 0.0M
2023-07-17 10.42 10.42 10.35 10.38 0.0M
2023-07-14 10.33 10.38 10.33 10.37 0.0M
2023-07-13 10.34 10.44 10.32 10.35 0.0M
2023-07-12 10.26 10.41 10.26 10.28 0.1M
2023-07-11 10.23 10.25 10.21 10.22 0.0M
2023-07-10 10.18 10.24 10.18 10.24 0.0M
2023-07-07 10.18 10.22 10.13 10.18 0.1M
2023-07-06 10.20 10.20 10.09 10.15 0.1M
2023-07-05 10.33 10.33 10.21 10.21 0.0M
2023-07-03 10.27 10.32 10.27 10.31 0.0M
2023-06-30 10.31 10.42 10.28 10.28 0.1M
2023-06-29 10.40 10.45 10.27 10.31 0.1M
2023-06-28 10.45 10.46 10.40 10.46 0.0M
2023-06-27 10.31 10.43 10.31 10.42 0.1M
2023-06-26 10.27 10.37 10.27 10.35 0.0M
2023-06-23 10.30 10.31 10.25 10.29 0.0M
2023-06-22 10.21 10.25 10.20 10.24 0.0M
2023-06-21 10.18 10.24 10.18 10.24 0.0M
2023-06-20 10.17 10.28 10.17 10.21 0.1M
2023-06-16 10.23 10.25 10.18 10.18 0.0M
2023-06-15 10.25 10.31 10.22 10.26 0.1M
2023-06-14 10.27 10.27 10.20 10.25 0.0M
2023-06-13 10.35 10.35 10.23 10.23 0.0M
2023-06-12 10.42 10.42 10.30 10.30 0.0M
2023-06-09 10.34 10.43 10.30 10.43 0.0M
2023-06-08 10.23 10.35 10.23 10.35 0.1M
2023-06-07 10.23 10.26 10.18 10.20 0.0M
2023-06-06 10.12 10.27 10.03 10.22 0.0M
2023-06-05 10.14 10.15 10.11 10.15 0.0M
2023-06-02 10.11 10.12 10.07 10.08 0.1M
2023-06-01 10.09 10.16 10.09 10.10 0.0M
2023-05-31 10.13 10.13 10.05 10.07 0.0M
2023-05-30 9.99 10.05 9.98 10.00 0.1M
2023-05-26 9.93 10.02 9.93 10.02 0.0M
2023-05-25 9.99 10.00 9.97 10.00 0.0M
2023-05-24 10.02 10.02 9.95 9.97 0.0M
2023-05-23 10.06 10.08 10.02 10.02 0.0M
2023-05-22 10.14 10.16 10.02 10.08 0.1M
2023-05-19 10.17 10.17 10.10 10.10 0.0M
2023-05-18 10.28 10.28 10.16 10.16 0.0M
2023-05-17 10.28 10.31 10.27 10.28 0.0M
2023-05-16 10.34 10.35 10.28 10.31 0.0M
2023-05-15 10.29 10.36 10.28 10.36 0.0M
2023-05-12 10.31 10.34 10.26 10.27 0.0M
2023-05-11 10.33 10.37 10.30 10.30 0.1M
2023-05-10 10.32 10.37 10.32 10.32 0.0M
2023-05-09 10.38 10.38 10.28 10.31 0.0M
2023-05-08 10.36 10.40 10.30 10.31 0.1M
2023-05-05 10.35 10.44 10.33 10.42 0.0M
2023-05-04 10.27 10.37 10.27 10.35 0.1M
2023-05-03 10.31 10.39 10.31 10.32 0.0M
2023-05-02 10.53 10.53 10.31 10.36 0.0M
2023-05-01 10.60 10.61 10.28 10.34 0.1M
2023-04-28 10.67 10.72 10.61 10.64 0.0M
2023-04-27 10.68 10.70 10.57 10.66 0.0M
2023-04-26 10.61 10.75 10.61 10.73 0.0M
2023-04-25 10.59 10.64 10.57 10.63 0.0M
2023-04-24 10.80 10.80 10.53 10.59 0.1M
2023-04-21 10.45 10.51 10.44 10.51 0.0M
2023-04-20 10.35 10.45 10.35 10.42 0.0M
2023-04-19 10.41 10.48 10.36 10.37 0.0M
2023-04-18 10.54 10.59 10.45 10.45 0.0M
2023-04-17 10.63 10.65 10.57 10.57 0.0M
2023-04-14 10.73 10.73 10.61 10.64 0.0M
2023-04-13 10.83 10.83 10.61 10.67 0.0M
2023-04-12 10.74 10.77 10.70 10.75 0.0M
2023-04-11 10.69 10.75 10.68 10.74 0.0M
2023-04-10 10.75 10.75 10.60 10.64 0.0M
2023-04-06 10.81 10.82 10.60 10.63 0.1M
2023-04-05 10.71 10.75 10.69 10.70 0.0M
2023-04-04 10.91 10.92 10.60 10.67 0.1M
2023-04-03 10.94 11.01 10.89 10.94 0.1M
2023-03-31 10.70 10.98 10.70 10.95 0.0M
2023-03-30 10.56 10.76 10.48 10.73 0.0M
2023-03-29 10.44 10.59 10.44 10.54 0.0M
2023-03-28 10.41 10.52 10.35 10.48 0.0M
2023-03-27 10.52 10.55 10.36 10.41 0.0M
2023-03-24 10.43 10.50 10.43 10.47 0.0M
2023-03-23 10.53 10.53 10.38 10.39 0.0M
2023-03-22 10.46 10.52 10.38 10.46 0.0M
2023-03-21 10.53 10.53 10.35 10.42 0.0M
2023-03-20 10.48 10.54 10.43 10.51 0.0M
2023-03-17 10.68 10.68 10.49 10.53 0.0M
2023-03-16 10.46 10.63 10.45 10.62 0.0M
2023-03-15 10.58 10.59 10.34 10.46 0.0M
2023-03-14 10.40 10.47 10.39 10.41 0.0M
2023-03-13 10.36 10.46 10.32 10.39 0.1M
2023-03-10 10.41 10.52 10.33 10.36 0.0M
2023-03-09 10.49 10.49 10.37 10.39 0.0M
2023-03-08 10.33 10.37 10.31 10.37 0.0M
2023-03-07 10.31 10.38 10.26 10.31 0.0M
2023-03-06 10.36 10.39 10.24 10.24 0.1M
2023-03-03 10.39 10.42 10.27 10.36 0.1M
2023-03-02 10.34 10.34 10.27 10.33 0.0M
2023-03-01 10.43 10.43 10.31 10.34 0.0M
2023-02-28 10.34 10.35 10.30 10.35 0.0M
2023-02-27 10.39 10.44 10.27 10.27 0.1M
2023-02-24 10.49 10.49 10.24 10.36 0.1M
2023-02-23 10.35 10.37 10.31 10.31 0.1M
2023-02-22 10.38 10.38 10.31 10.31 0.0M
2023-02-21 10.45 10.46 10.29 10.31 0.1M
2023-02-17 10.74 10.74 10.26 10.45 0.3M
2023-02-16 11.13 11.20 10.55 10.63 0.2M
2023-02-15 11.65 11.65 11.48 11.48 0.1M
2023-02-14 11.75 11.75 11.55 11.59 0.0M
2023-02-13 11.81 11.81 11.62 11.62 0.0M
2023-02-10 11.49 11.70 11.49 11.62 0.0M
2023-02-09 11.54 11.62 11.50 11.50 0.0M
2023-02-08 11.48 11.67 11.43 11.44 0.1M
2023-02-07 11.02 11.36 11.02 11.36 0.1M
2023-02-06 11.11 11.13 11.00 11.03 0.1M
2023-02-03 11.16 11.26 11.10 11.10 0.1M
2023-02-02 11.41 11.47 11.28 11.29 0.1M
2023-02-01 11.19 11.35 11.14 11.30 0.1M
2023-01-31 11.23 11.28 11.15 11.22 0.1M
2023-01-30 11.35 11.39 11.09 11.21 0.1M
2023-01-27 11.47 11.56 11.40 11.41 0.1M
2023-01-26 11.67 12.06 11.40 11.53 0.1M
2023-01-25 12.04 12.04 11.60 11.77 0.1M
2023-01-24 11.80 12.16 11.70 12.14 0.1M
2023-01-23 11.56 11.81 11.53 11.80 0.1M
2023-01-20 11.43 11.53 11.42 11.52 0.1M
2023-01-19 11.19 11.53 11.19 11.37 0.2M
2023-01-18 11.11 11.22 11.10 11.22 0.1M
2023-01-17 11.17 11.25 11.00 11.05 0.0M
2023-01-13 11.16 11.28 11.09 11.13 0.1M
2023-01-12 11.17 11.23 11.11 11.17 0.1M
2023-01-11 10.99 11.13 10.72 11.12 0.1M
2023-01-10 10.98 11.03 10.94 10.94 0.0M
2023-01-09 10.97 11.01 10.84 10.98 0.1M
2023-01-06 10.86 10.86 10.72 10.85 0.1M
2023-01-05 10.79 10.79 10.68 10.69 0.1M
2023-01-04 10.76 10.82 10.63 10.82 0.1M
2023-01-03 10.52 10.64 10.50 10.56 0.1M