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
2025-09-30 10.28 10.32 10.23 10.32 0.1M
2025-09-29 10.42 10.35 10.27 10.31 0.1M
2025-09-26 10.38 10.38 10.26 10.32 0.0M
2025-09-25 10.29 10.32 10.28 10.32 0.1M
2025-09-24 10.33 10.34 10.27 10.32 0.1M
2025-09-23 10.45 10.45 10.32 10.41 0.1M
2025-09-22 10.43 10.52 10.34 10.35 0.1M
2025-09-19 10.50 10.50 10.40 10.47 0.1M
2025-09-18 10.61 10.61 10.45 10.49 0.1M
2025-09-17 10.49 10.51 10.41 10.48 0.1M
2025-09-16 10.47 10.48 10.42 10.47 0.1M
2025-09-15 10.41 10.44 10.36 10.44 0.1M
2025-09-12 10.38 10.40 10.32 10.39 0.1M
2025-09-11 10.32 10.38 10.32 10.38 0.1M
2025-09-10 10.24 10.31 10.23 10.30 0.1M
2025-09-09 10.21 10.22 10.16 10.21 0.1M
2025-09-08 10.10 10.21 10.09 10.21 0.1M
2025-09-05 9.92 10.09 9.91 10.09 0.2M
2025-09-04 9.89 9.89 9.83 9.85 0.1M
2025-09-03 9.89 9.89 9.77 9.86 0.1M
2025-09-02 9.86 9.88 9.80 9.86 0.1M
2025-08-29 9.87 9.95 9.83 9.88 0.1M
2025-08-28 9.92 9.92 9.84 9.90 0.1M
2025-08-27 9.92 9.92 9.87 9.87 0.1M
2025-08-26 9.91 9.92 9.84 9.87 0.1M
2025-08-25 9.94 9.94 9.84 9.89 0.1M
2025-08-22 9.81 9.91 9.77 9.88 0.1M
2025-08-21 9.84 9.84 9.76 9.76 0.1M
2025-08-20 9.86 9.91 9.82 9.86 0.0M
2025-08-19 9.88 9.88 9.80 9.83 0.1M
2025-08-18 9.90 9.93 9.80 9.86 0.1M
2025-08-15 9.91 9.92 9.84 9.87 0.0M
2025-08-14 9.93 9.93 9.88 9.88 0.1M
2025-08-13 9.93 9.96 9.91 9.95 0.1M
2025-08-12 9.85 9.94 9.80 9.89 0.1M
2025-08-11 9.85 9.87 9.79 9.83 0.1M
2025-08-08 9.85 9.90 9.80 9.80 0.1M
2025-08-07 9.94 9.94 9.81 9.86 0.1M
2025-08-06 9.94 9.97 9.78 9.90 0.1M
2025-08-05 9.90 9.97 9.87 9.90 0.1M
2025-08-04 9.88 9.90 9.80 9.85 0.1M
2025-08-01 9.84 9.90 9.81 9.85 0.1M
2025-07-31 9.77 9.82 9.76 9.80 0.1M
2025-07-30 9.79 9.84 9.77 9.79 0.1M
2025-07-29 9.80 9.85 9.76 9.77 0.1M
2025-07-28 9.77 9.82 9.75 9.80 0.0M
2025-07-25 9.75 9.83 9.72 9.77 0.1M
2025-07-24 9.84 9.84 9.69 9.69 0.0M
2025-07-23 9.86 9.88 9.75 9.86 0.1M
2025-07-22 9.82 9.84 9.80 9.83 0.1M
2025-07-21 9.82 9.83 9.78 9.81 0.1M
2025-07-18 9.77 9.87 9.73 9.76 0.1M
2025-07-17 9.84 9.84 9.72 9.72 0.1M
2025-07-16 9.86 9.87 9.79 9.84 0.1M
2025-07-15 9.84 9.86 9.81 9.86 0.2M
2025-07-14 9.87 9.87 9.81 9.84 0.1M
2025-07-11 9.86 9.89 9.85 9.85 0.1M
2025-07-10 9.93 9.97 9.87 9.89 0.1M
2025-07-09 9.94 9.94 9.88 9.91 0.1M
2025-07-08 9.88 9.90 9.86 9.90 0.1M
2025-07-07 9.93 9.95 9.86 9.88 0.1M
2025-07-03 9.93 9.93 9.89 9.91 0.1M
2025-07-02 9.89 9.91 9.86 9.90 0.1M
2025-07-01 9.86 9.89 9.82 9.89 0.2M
2025-06-30 9.84 9.85 9.81 9.83 0.2M
2025-06-27 9.88 9.88 9.80 9.84 0.2M
2025-06-26 9.85 9.87 9.79 9.83 0.3M
2025-06-25 9.86 9.87 9.83 9.84 0.1M
2025-06-24 9.90 9.90 9.83 9.84 0.1M
2025-06-23 9.87 9.87 9.80 9.83 0.1M
2025-06-20 9.80 9.83 9.77 9.80 0.0M
2025-06-18 9.84 9.85 9.77 9.82 0.2M
2025-06-17 9.88 9.88 9.76 9.84 0.3M
2025-06-16 9.88 9.89 9.84 9.84 0.1M
2025-06-13 9.92 9.92 9.83 9.86 0.1M
2025-06-12 9.95 9.95 9.90 9.92 0.1M
2025-06-11 9.90 9.93 9.86 9.89 0.2M
2025-06-10 9.82 9.86 9.77 9.84 0.1M
2025-06-09 9.84 9.87 9.78 9.78 0.1M
2025-06-06 9.82 9.84 9.80 9.81 0.1M
2025-06-05 9.82 9.89 9.81 9.82 0.1M
2025-06-04 9.80 9.84 9.78 9.83 0.1M
2025-06-03 9.84 9.84 9.75 9.79 0.1M
2025-06-02 9.87 9.87 9.76 9.84 0.1M
2025-05-30 9.90 9.93 9.83 9.87 0.1M
2025-05-29 9.93 9.95 9.90 9.93 0.1M
2025-05-28 9.97 9.97 9.86 9.92 0.1M
2025-05-27 9.90 9.99 9.90 9.97 0.0M
2025-05-23 9.90 9.90 9.83 9.89 0.1M
2025-05-22 9.91 9.91 9.79 9.90 0.1M
2025-05-21 10.02 10.02 9.81 9.87 0.1M
2025-05-20 10.07 10.07 9.98 10.01 0.0M
2025-05-19 10.02 10.06 9.97 10.03 0.0M
2025-05-16 10.09 10.10 10.04 10.08 0.0M
2025-05-15 10.02 10.10 10.02 10.04 0.1M
2025-05-14 10.14 10.14 9.98 10.00 0.1M
2025-05-13 10.04 10.13 10.03 10.07 0.1M
2025-05-12 10.25 10.25 10.06 10.06 0.1M
2025-05-09 10.19 10.19 10.12 10.15 0.0M
2025-05-08 10.18 10.20 10.14 10.16 0.0M
2025-05-07 10.22 10.23 10.12 10.16 0.1M
2025-05-06 10.13 10.18 10.09 10.11 0.1M
2025-05-05 10.11 10.19 10.10 10.10 0.1M
2025-05-02 10.26 10.26 10.13 10.16 0.0M
2025-05-01 10.19 10.23 10.15 10.17 0.1M
2025-04-30 10.09 10.15 10.01 10.13 0.1M
2025-04-29 10.17 10.17 10.05 10.13 0.1M
2025-04-28 10.16 10.16 10.10 10.14 0.1M
2025-04-25 10.17 10.21 10.11 10.15 0.1M
2025-04-24 9.93 10.03 9.92 10.02 0.1M
2025-04-23 9.91 9.93 9.80 9.88 0.1M
2025-04-22 9.83 9.83 9.70 9.71 0.1M
2025-04-21 9.89 9.89 9.68 9.74 0.1M
2025-04-17 9.88 9.89 9.81 9.85 0.1M
2025-04-16 9.94 9.98 9.80 9.83 0.1M
2025-04-15 9.89 9.96 9.86 9.92 0.1M
2025-04-14 9.78 9.91 9.76 9.83 0.1M
2025-04-11 9.50 9.74 9.47 9.70 0.2M
2025-04-10 9.97 9.97 9.70 9.74 0.2M
2025-04-09 9.77 9.98 9.70 9.98 0.3M
2025-04-08 10.11 10.29 9.81 9.83 0.2M
2025-04-07 10.37 10.37 10.02 10.10 0.1M
2025-04-04 10.25 10.44 10.25 10.35 0.1M
2025-04-03 10.52 10.52 10.39 10.52 0.1M
2025-04-02 10.49 10.49 10.41 10.48 0.1M
2025-04-01 10.41 10.48 10.40 10.45 0.1M
2025-03-31 10.37 10.44 10.35 10.40 0.1M
2025-03-28 10.50 10.50 10.35 10.38 0.1M
2025-03-27 10.48 10.48 10.42 10.44 0.1M
2025-03-26 10.57 10.57 10.45 10.51 0.1M
2025-03-25 10.59 10.59 10.55 10.57 0.1M
2025-03-24 10.56 10.58 10.55 10.58 0.2M
2025-03-21 10.56 10.56 10.48 10.53 0.1M
2025-03-20 10.46 10.49 10.43 10.47 0.1M
2025-03-19 10.41 10.42 10.32 10.35 0.1M
2025-03-18 10.43 10.43 10.30 10.40 0.1M
2025-03-17 10.46 10.46 10.38 10.40 0.1M
2025-03-14 10.48 10.48 10.38 10.41 0.1M
2025-03-13 10.50 10.50 10.40 10.44 0.1M
2025-03-12 10.48 10.49 10.43 10.48 0.1M
2025-03-11 10.48 10.53 10.46 10.47 0.1M
2025-03-10 10.54 10.54 10.47 10.47 0.1M
2025-03-07 10.63 10.63 10.47 10.48 0.1M
2025-03-06 10.69 10.69 10.54 10.57 0.1M
2025-03-05 10.72 10.72 10.64 10.69 0.0M
2025-03-04 10.72 10.72 10.62 10.63 0.1M
2025-03-03 10.69 10.74 10.69 10.74 0.3M
2025-02-28 10.81 10.81 10.71 10.73 0.1M
2025-02-27 10.80 10.82 10.80 10.82 0.1M
2025-02-26 10.79 10.81 10.77 10.79 0.1M
2025-02-25 10.75 10.82 10.71 10.81 0.1M
2025-02-24 10.78 10.78 10.67 10.69 0.1M
2025-02-21 10.70 10.75 10.67 10.75 0.1M
2025-02-20 10.71 10.75 10.63 10.67 0.1M
2025-02-19 10.75 10.80 10.69 10.69 0.1M
2025-02-18 10.67 10.74 10.65 10.70 0.2M
2025-02-14 10.72 10.75 10.68 10.75 0.1M
2025-02-13 10.59 10.63 10.58 10.61 0.1M
2025-02-12 10.56 10.57 10.53 10.56 0.1M
2025-02-11 10.71 10.71 10.65 10.68 0.1M
2025-02-10 10.74 10.74 10.69 10.72 0.1M
2025-02-07 10.70 10.70 10.65 10.70 0.1M
2025-02-06 10.66 10.72 10.65 10.70 0.1M
2025-02-05 10.57 10.68 10.56 10.68 0.1M
2025-02-04 10.54 10.61 10.47 10.51 0.1M
2025-02-03 10.49 10.57 10.43 10.50 0.1M
2025-01-31 10.48 10.56 10.48 10.50 0.1M
2025-01-30 10.51 10.57 10.51 10.53 0.1M
2025-01-29 10.54 10.55 10.47 10.50 0.0M
2025-01-28 10.57 10.57 10.52 10.57 0.1M
2025-01-27 10.53 10.64 10.52 10.57 0.1M
2025-01-24 10.49 10.53 10.48 10.53 0.1M
2025-01-23 10.46 10.54 10.36 10.54 0.1M
2025-01-22 10.46 10.51 10.42 10.50 0.1M
2025-01-21 10.43 10.51 10.39 10.51 0.1M
2025-01-17 10.40 10.43 10.33 10.40 0.1M
2025-01-16 10.39 10.39 10.32 10.38 0.2M
2025-01-15 10.25 10.35 10.25 10.35 0.2M
2025-01-14 10.17 10.19 10.11 10.18 0.2M
2025-01-13 10.17 10.19 10.12 10.14 0.1M
2025-01-10 10.24 10.24 10.18 10.20 0.1M
2025-01-08 10.29 10.31 10.25 10.29 0.1M
2025-01-07 10.31 10.34 10.27 10.31 0.1M
2025-01-06 10.34 10.41 10.29 10.31 0.1M
2025-01-03 10.44 10.45 10.38 10.40 0.1M
2025-01-02 10.42 10.42 10.37 10.40 0.0M