Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bandai Namco Holdings Inc (OP: NCBDF )

17.77 UNCHANGED
Streaming Delayed Price Updated: 10:47 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 50.97 50.97 50.97 0 +0.00(+0.00%)
Apr 22, 2020 50.97 50.97 50.97 0 -1.27(-2.43%)
Apr 21, 2020 52.24 52.24 52.24 2 +0.00(+0.00%)
Apr 14, 2020 52.24 52.24 52.24 0 +7.34(+16.35%)
Apr 09, 2020 44.90 44.90 44.90 0 +0.00(+0.00%)
Apr 08, 2020 44.90 44.90 44.90 4 +0.00(+0.00%)
Apr 03, 2020 44.90 44.90 44.90 0 +0.00(+0.00%)
Apr 02, 2020 44.90 44.90 44.90 13 +0.00(+0.00%)
Mar 26, 2020 44.90 44.90 44.90 0 +0.00(+0.00%)
Mar 25, 2020 44.90 44.90 44.90 44.90 159 -1.93(-4.13%)
Mar 24, 2020 47.03 47.03 46.83 100 -0.19(-0.41%)
Mar 19, 2020 47.03 47.03 47.03 0 +0.00(+0.00%)
Mar 18, 2020 47.03 47.03 47.03 1,800 +0.00(+0.00%)
Mar 17, 2020 47.03 47.03 47.03 50 +0.00(+0.00%)
Mar 16, 2020 47.03 47.03 47.03 1 +0.00(+0.00%)
Mar 13, 2020 44.87 44.87 47.03 150 +2.16(+4.82%)
Mar 12, 2020 44.87 44.87 44.87 44.87 150 -7.46(-14.27%)
Mar 10, 2020 52.33 52.33 52.33 0 +0.00(+0.00%)
Mar 09, 2020 53.80 53.80 52.33 52.33 300 +4.76(+10.01%)
Mar 06, 2020 47.57 47.57 47.57 4 +0.00(+0.00%)
Mar 05, 2020 47.57 47.57 47.57 8 +0.00(+0.00%)
Feb 28, 2020 47.57 47.57 47.57 0 -3.72(-7.26%)
Feb 27, 2020 51.87 51.87 51.29 600 -0.58(-1.12%)
Feb 26, 2020 52.64 52.64 51.87 700 -0.77(-1.46%)
Feb 25, 2020 51.70 52.64 51.70 52.64 291 -0.83(-1.55%)
Feb 21, 2020 53.47 53.47 53.47 0 +0.00(+0.00%)
Feb 19, 2020 53.47 53.47 53.47 0 -6.73(-11.18%)
Feb 18, 2020 60.20 60.20 60.20 11 +0.00(+0.00%)
Feb 07, 2020 60.20 60.20 60.20 0 +0.00(+0.00%)
Feb 06, 2020 60.20 60.20 60.20 60.20 248 +0.39(+0.65%)
Feb 05, 2020 59.81 59.81 59.81 61 +0.00(+0.00%)
Feb 04, 2020 59.81 59.81 59.81 2 +0.00(+0.00%)
Feb 03, 2020 59.81 59.81 59.81 32 +0.00(+0.00%)
Jan 29, 2020 59.81 59.81 59.81 0 +0.00(+0.00%)
Jan 28, 2020 59.81 59.81 59.81 59.81 169 -0.58(-0.96%)
Jan 17, 2020 60.39 60.39 60.39 0 +0.00(+0.00%)
Jan 15, 2020 60.39 60.39 60.39 0 +0.00(+0.00%)
Jan 14, 2020 60.91 60.91 60.39 60.39 800 +0.39(+0.65%)
Jan 10, 2020 60.00 60.00 60.00 0 +0.60(+1.01%)
Jan 07, 2020 59.40 59.40 59.40 0 +0.21(+0.35%)
Jan 06, 2020 59.81 59.81 59.20 59.20 2,703 -0.62(-1.03%)
Jan 02, 2020 59.81 59.81 59.81 0 +0.00(+0.00%)
Dec 26, 2019 59.81 59.81 59.81 0 +0.00(+0.00%)
Dec 19, 2019 59.81 59.81 59.81 0 +0.00(+0.00%)
Dec 18, 2019 61.51 61.51 59.81 1,052 -1.70(-2.76%)
Dec 17, 2019 61.51 61.51 61.51 10 +0.00(+0.00%)
Dec 11, 2019 61.51 61.51 61.51 0 +0.41(+0.67%)
Dec 05, 2019 61.10 61.10 61.10 0 +0.00(+0.00%)
Dec 02, 2019 61.10 61.10 61.10 0 -3.75(-5.78%)
Nov 22, 2019 64.84 64.84 64.84 0 +0.00(+0.00%)
Nov 21, 2019 64.84 64.84 64.84 4 +0.00(+0.00%)
Nov 20, 2019 64.84 64.84 64.84 8 +0.00(+0.00%)
Nov 19, 2019 64.84 64.84 64.84 4 +0.00(+0.00%)
Nov 18, 2019 64.84 64.84 64.84 5 +0.00(+0.00%)
Nov 15, 2019 64.84 64.84 64.84 35 +0.00(+0.00%)
Nov 14, 2019 64.84 64.84 64.84 20 +0.00(+0.00%)
Nov 12, 2019 64.84 64.84 64.84 0 +0.00(+0.00%)
Nov 07, 2019 64.84 64.84 64.84 0 +0.00(+0.00%)
Oct 23, 2019 64.84 64.84 64.84 0 +3.97(+6.53%)
Oct 17, 2019 60.87 60.87 60.87 0 +0.00(+0.00%)
Oct 15, 2019 60.87 60.87 60.87 0 +0.00(+0.00%)
Oct 07, 2019 60.87 60.87 60.87 0 +0.00(+0.00%)
Oct 02, 2019 60.87 60.87 60.87 0 +0.00(+0.00%)
Oct 01, 2019 60.87 60.87 60.87 60.87 1,950 +5.05(+9.04%)
Sep 30, 2019 55.82 55.82 55.82 8 +0.00(+0.00%)
Sep 25, 2019 55.82 55.82 55.82 0 +0.00(+0.00%)
Sep 19, 2019 55.82 55.82 55.82 0 +0.00(+0.00%)
Sep 03, 2019 55.82 55.82 55.82 0 +0.00(+0.00%)
Aug 22, 2019 55.82 55.82 55.82 0 +0.00(+0.00%)
Aug 21, 2019 55.82 55.82 55.82 4,211 +0.00(+0.00%)
Aug 08, 2019 55.82 55.82 55.82 0 +2.37(+4.44%)
Aug 02, 2019 53.45 53.45 53.45 0 +0.56(+1.06%)
Jul 30, 2019 52.89 52.89 52.89 0 -7.04(-11.75%)
Jul 16, 2019 59.93 59.93 59.93 0 +0.00(+0.00%)
Jul 15, 2019 59.93 59.93 59.93 1 +0.00(+0.00%)
Jul 11, 2019 59.93 59.93 59.93 0 +12.48(+26.30%)
Jul 05, 2019 47.45 47.45 47.45 0 -3.40(-6.69%)
Jun 28, 2019 50.85 50.85 50.85 0 +0.00(+0.00%)
Jun 21, 2019 50.85 50.85 50.85 0 +0.00(+0.00%)
Jun 20, 2019 50.85 50.85 50.85 4 +0.00(+0.00%)
Jun 12, 2019 50.85 50.85 50.85 0 +0.00(+0.00%)
Jun 11, 2019 50.85 50.85 50.85 50 +0.00(+0.00%)
May 28, 2019 50.85 50.85 50.85 0 +0.00(+0.00%)
May 24, 2019 50.85 50.85 50.85 2 +0.00(+0.00%)
May 22, 2019 50.85 50.85 50.85 0 +0.00(+0.00%)
May 21, 2019 50.85 50.85 50.85 50.85 91 +6.95(+15.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.