Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 76.53 | -0.51 | -0.66% | 76.43 | 78.21 | 75.68 | 207,322 |
| Apr 18 2024 | 77.04 | 1.94 | 2.58% | 75.63 | 77.09 | 74.91 | 301,945 |
| Apr 17 2024 | 75.10 | 0.20 | 0.27% | 74.50 | 76.85 | 73.21 | 239,058 |
| Apr 16 2024 | 74.90 | -3.34 | -4.27% | 76.49 | 77.22 | 74.34 | 311,334 |
| Apr 15 2024 | 78.24 | -1.15 | -1.45% | 80.00 | 81.00 | 77.63 | 173,254 |
| Apr 12 2024 | 79.39 | -1.99 | -2.45% | 82.07 | 83.58 | 78.98 | 252,273 |
| Apr 11 2024 | 81.38 | -2.62 | -3.12% | 84.31 | 84.31 | 80.10 | 284,105 |
| Apr 10 2024 | 84.00 | -1.20 | -1.41% | 83.42 | 85.10 | 82.30 | 208,836 |
| Apr 09 2024 | 85.20 | -2.99 | -3.39% | 87.96 | 88.90 | 84.1387 | 247,984 |
| Apr 08 2024 | 88.19 | -1.33 | -1.49% | 90.00 | 90.50 | 87.22 | 157,063 |
| Apr 05 2024 | 89.52 | 2.42 | 2.78% | 87.55 | 90.08 | 86.24 | 182,327 |
| Apr 04 2024 | 87.10 | -3.24 | -3.59% | 90.50 | 91.00 | 86.65 | 322,985 |
| Apr 03 2024 | 90.34 | 2.24 | 2.54% | 88.68 | 91.907 | 88.00 | 187,912 |
| Apr 02 2024 | 88.10 | 0.94 | 1.08% | 87.51 | 88.68 | 86.31 | 176,888 |
| Apr 01 2024 | 87.16 | 1.03 | 1.20% | 87.08 | 87.55 | 85.4401 | 136,084 |
| Mar 28 2024 | 86.13 | -1.83 | -2.08% | 89.04 | 89.92 | 85.91 | 222,564 |
| Mar 27 2024 | 87.96 | 3.24 | 3.82% | 85.11 | 88.00 | 84.70 | 164,030 |
| Mar 26 2024 | 84.72 | -3.34 | -3.79% | 88.44 | 91.00 | 84.06 | 257,908 |
| Mar 25 2024 | 88.06 | 1.44 | 1.66% | 87.15 | 90.52 | 87.15 | 140,994 |
| Mar 22 2024 | 86.62 | -2.13 | -2.40% | 88.83 | 89.06 | 86.57 | 132,990 |
| Mar 21 2024 | 88.75 | 0.20 | 0.23% | 88.57 | 89.49 | 86.69 | 202,875 |
| Mar 20 2024 | 88.55 | -2.00 | -2.21% | 89.30 | 90.235 | 86.855 | 254,280 |
| Mar 19 2024 | 90.55 | 1.95 | 2.20% | 88.20 | 90.64 | 86.99 | 278,048 |
| Mar 18 2024 | 88.60 | -1.00 | -1.12% | 89.32 | 90.00 | 88.00 | 241,963 |
| Mar 15 2024 | 89.60 | 1.05 | 1.19% | 90.35 | 91.36 | 88.50 | 322,083 |
| Mar 14 2024 | 88.55 | 2.58 | 3.00% | 86.94 | 88.77 | 84.46 | 245,180 |
| Mar 13 2024 | 85.97 | 3.37 | 4.08% | 83.71 | 86.615 | 82.42 | 275,815 |
| Mar 12 2024 | 82.60 | -1.85 | -2.19% | 84.46 | 84.53 | 81.35 | 207,017 |
| Mar 11 2024 | 84.45 | 1.77 | 2.14% | 81.92 | 84.695 | 81.385 | 178,477 |
| Mar 08 2024 | 82.68 | -2.18 | -2.57% | 85.08 | 86.00 | 81.415 | 287,341 |
| Mar 07 2024 | 84.86 | 3.68 | 4.53% | 81.29 | 85.37 | 81.08 | 187,141 |
| Mar 06 2024 | 81.18 | 0.49 | 0.61% | 82.41 | 84.54 | 80.90 | 168,174 |
| Mar 05 2024 | 80.69 | -0.30 | -0.37% | 80.00 | 82.555 | 79.94 | 117,803 |
| Mar 04 2024 | 80.99 | -0.64 | -0.78% | 81.69 | 82.39 | 80.44 | 236,768 |
| Mar 01 2024 | 81.63 | 3.26 | 4.16% | 79.70 | 82.19 | 78.9085 | 186,005 |
| Feb 29 2024 | 78.37 | 0.27 | 0.35% | 78.66 | 80.80 | 77.3801 | 202,024 |
| Feb 28 2024 | 78.10 | -1.16 | -1.46% | 78.21 | 80.39 | 77.93 | 142,347 |
| Feb 27 2024 | 79.26 | 0.57 | 0.72% | 79.42 | 80.40 | 78.495 | 204,630 |
| Feb 26 2024 | 78.69 | -0.49 | -0.62% | 78.24 | 82.04 | 78.00 | 185,484 |
| Feb 23 2024 | 79.18 | -3.12 | -3.79% | 80.22 | 81.59 | 78.47 | 196,398 |
| Feb 22 2024 | 82.30 | 1.13 | 1.39% | 80.31 | 82.81 | 80.08 | 170,529 |
| Feb 21 2024 | 81.17 | -1.81 | -2.18% | 83.96 | 85.11 | 80.63 | 183,094 |
| Feb 20 2024 | 82.98 | -2.20 | -2.58% | 85.18 | 85.18 | 81.78 | 207,836 |
| Feb 16 2024 | 85.18 | 2.37 | 2.86% | 82.81 | 86.81 | 81.40 | 223,661 |
| Feb 15 2024 | 82.81 | 5.96 | 7.76% | 77.35 | 83.74 | 77.35 | 345,253 |
| Feb 14 2024 | 76.85 | 1.07 | 1.41% | 76.50 | 77.78 | 75.43 | 210,422 |
| Feb 13 2024 | 75.78 | -3.13 | -3.97% | 78.48 | 78.72 | 73.83 | 386,153 |
| Feb 12 2024 | 78.91 | -0.27 | -0.34% | 79.88 | 81.44 | 78.22 | 270,384 |
| Feb 09 2024 | 79.18 | -1.26 | -1.57% | 80.00 | 80.285 | 77.83 | 205,025 |
| Feb 08 2024 | 80.44 | 0.12 | 0.15% | 80.52 | 83.575 | 79.585 | 315,720 |
| Feb 07 2024 | 80.32 | -0.96 | -1.18% | 82.71 | 84.45 | 76.00 | 721,565 |
| Feb 06 2024 | 81.28 | 4.69 | 6.12% | 77.20 | 81.97 | 76.96 | 361,593 |
| Feb 05 2024 | 76.59 | -1.48 | -1.90% | 78.10 | 78.10 | 74.9001 | 335,710 |
| Feb 02 2024 | 78.07 | -4.42 | -5.36% | 80.53 | 82.40 | 78.05 | 207,888 |
| Feb 01 2024 | 82.49 | -2.09 | -2.47% | 85.08 | 85.71 | 81.295 | 259,980 |
| Jan 31 2024 | 84.58 | -2.77 | -3.17% | 87.85 | 87.85 | 83.61 | 245,326 |
| Jan 30 2024 | 87.35 | -1.55 | -1.74% | 86.26 | 90.68 | 83.945 | 584,247 |
| Jan 29 2024 | 88.90 | 1.48 | 1.69% | 86.80 | 89.40 | 85.0384 | 214,830 |
| Jan 26 2024 | 87.42 | 2.17 | 2.55% | 85.58 | 88.40 | 85.42 | 249,270 |
| Jan 25 2024 | 85.25 | 1.39 | 1.66% | 85.54 | 85.59 | 82.30 | 178,512 |
| Jan 24 2024 | 83.86 | 4.08 | 5.11% | 80.70 | 83.88 | 80.53 | 234,846 |
| Jan 23 2024 | 79.78 | 1.29 | 1.64% | 78.50 | 80.74 | 78.405 | 198,494 |
| Jan 22 2024 | 78.49 | 2.28 | 2.99% | 75.39 | 78.81 | 75.39 | 160,308 |
