NRBBEARING.BO(NRBBEARING.BO)
NRBBEARING.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $406.60 | $413.50 | $400.85 | $405.00 | 19,573 |
| 7/17/2026 | $420.60 | $427.75 | $399.00 | $408.60 | 50,583 |
| 7/16/2026 | $427.30 | $427.30 | $420.45 | $420.60 | 6,142 |
| 7/15/2026 | $423.65 | $429.45 | $418.05 | $423.95 | 12,579 |
| 7/14/2026 | $420.45 | $428.90 | $415.65 | $420.00 | 30,304 |
| 7/13/2026 | $432.00 | $437.90 | $421.65 | $423.60 | 14,292 |
| 7/10/2026 | $426.00 | $430.45 | $423.10 | $428.15 | 14,462 |
| 7/9/2026 | $415.10 | $434.45 | $415.10 | $424.00 | 22,088 |
| 7/8/2026 | $432.00 | $442.75 | $418.95 | $426.00 | 54,130 |
| 7/7/2026 | $423.85 | $437.00 | $416.55 | $433.05 | 29,628 |
| 7/6/2026 | $424.40 | $426.20 | $416.55 | $419.50 | 29,300 |
| 7/3/2026 | $438.95 | $440.90 | $415.10 | $423.00 | 35,221 |
| 7/2/2026 | $436.50 | $438.90 | $425.65 | $438.90 | 35,343 |
| 7/1/2026 | $444.00 | $449.30 | $421.15 | $423.40 | 60,056 |
| 6/30/2026 | $438.00 | $467.65 | $425.35 | $445.50 | 157,856 |
| 6/29/2026 | $432.85 | $440.25 | $400.95 | $433.50 | 55,672 |
| 6/25/2026 | $429.85 | $435.20 | $425.55 | $431.00 | 16,277 |
| 6/24/2026 | $425.10 | $437.70 | $425.10 | $427.25 | 21,028 |
| 6/23/2026 | $432.00 | $443.50 | $421.10 | $423.60 | 23,038 |
| 6/22/2026 | $435.00 | $442.95 | $426.10 | $429.60 | 32,583 |
| 6/19/2026 | $421.85 | $433.00 | $417.30 | $429.75 | 27,254 |
| 6/18/2026 | $419.35 | $427.10 | $412.75 | $418.65 | 25,805 |
| 6/17/2026 | $426.00 | $431.10 | $418.20 | $419.60 | 24,722 |
| 6/16/2026 | $436.15 | $436.45 | $421.10 | $425.35 | 29,369 |
| 6/15/2026 | $435.05 | $443.90 | $427.35 | $428.95 | 35,609 |
| 6/12/2026 | $447.70 | $449.90 | $424.00 | $425.40 | 30,693 |
| 6/11/2026 | $434.05 | $446.45 | $429.80 | $439.00 | 63,546 |
| 6/10/2026 | $441.75 | $455.25 | $433.45 | $436.35 | 105,677 |
| 6/9/2026 | $436.45 | $447.10 | $415.45 | $438.90 | 204,105 |
| 6/8/2026 | $389.05 | $452.40 | $389.05 | $427.75 | 5.51M |
| 6/5/2026 | $378.90 | $390.00 | $371.05 | $384.60 | 51,132 |
| 6/4/2026 | $355.95 | $379.95 | $355.95 | $371.40 | 42,585 |
| 6/3/2026 | $353.20 | $360.40 | $349.70 | $357.45 | 13,054 |
| 6/2/2026 | $355.70 | $360.75 | $352.15 | $354.70 | 28,558 |
| 6/1/2026 | $369.60 | $373.45 | $356.45 | $359.10 | 35,034 |
| 5/29/2026 | $375.35 | $383.40 | $367.70 | $370.00 | 27,997 |
| 5/27/2026 | $378.60 | $390.00 | $378.60 | $382.35 | 34,095 |
| 5/26/2026 | $389.85 | $389.90 | $375.65 | $383.70 | 29,789 |
| 5/25/2026 | $377.05 | $388.40 | $377.05 | $385.40 | 69,249 |
| 5/22/2026 | $364.65 | $379.00 | $359.35 | $373.00 | 60,655 |
| 5/21/2026 | $360.15 | $370.90 | $358.00 | $366.30 | 290,219 |
| 5/20/2026 | $355.00 | $365.75 | $353.35 | $358.35 | 28,587 |
| 5/19/2026 | $358.00 | $365.90 | $352.00 | $357.30 | 39,085 |
| 5/18/2026 | $351.80 | $357.95 | $339.80 | $357.35 | 76,347 |
| 5/15/2026 | $339.05 | $357.00 | $338.85 | $347.40 | 103,412 |
| 5/14/2026 | $342.00 | $348.70 | $332.00 | $339.00 | 65,387 |
| 5/13/2026 | $337.90 | $353.25 | $327.60 | $343.00 | 103,857 |
| 5/12/2026 | $331.80 | $346.25 | $325.60 | $332.85 | 108,725 |
| 5/11/2026 | $321.05 | $336.80 | $320.00 | $326.00 | 1.65M |
| 5/8/2026 | $308.55 | $351.30 | $304.55 | $320.00 | 454,061 |
| 5/7/2026 | $293.50 | $303.00 | $293.50 | $300.70 | 15,020 |
| 5/6/2026 | $292.15 | $295.10 | $285.85 | $293.65 | 12,687 |
| 5/5/2026 | $295.50 | $295.50 | $290.00 | $291.85 | 3,268 |
| 5/4/2026 | $289.95 | $297.20 | $287.80 | $294.95 | 8,526 |
| 4/30/2026 | $284.00 | $288.10 | $280.10 | $281.85 | 4,979 |
| 4/29/2026 | $283.95 | $287.50 | $283.00 | $283.05 | 4,499 |
| 4/28/2026 | $289.25 | $292.00 | $282.95 | $285.75 | 3,752 |
| 4/27/2026 | $281.30 | $288.00 | $281.30 | $286.55 | 7,225 |
| 4/24/2026 | $288.95 | $294.75 | $280.10 | $282.00 | 10,456 |
| 4/23/2026 | $290.50 | $292.00 | $287.15 | $290.85 | 2,744 |
| 4/22/2026 | $291.20 | $294.00 | $287.55 | $292.40 | 4,982 |
| 4/21/2026 | $295.00 | $297.65 | $287.75 | $290.00 | 3,442 |