Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 67.32 | -1.26 | -1.84% | 68.06 | 68.93 | 66.24 | 506,563 |
| Sep 19 2024 | 68.58 | 2.38 | 3.60% | 69.31 | 69.475 | 66.99 | 274,318 |
| Sep 18 2024 | 66.20 | -1.95 | -2.86% | 68.46 | 69.88 | 65.69 | 349,025 |
| Sep 17 2024 | 68.15 | 4.02 | 6.27% | 65.61 | 69.00 | 65.11 | 361,013 |
| Sep 16 2024 | 64.13 | 1.52 | 2.43% | 63.39 | 64.735 | 61.95 | 386,852 |
| Sep 13 2024 | 62.61 | -2.48 | -3.81% | 65.00 | 67.27 | 61.47 | 468,115 |
| Sep 12 2024 | 65.09 | -0.04 | -0.06% | 65.52 | 67.9464 | 63.11 | 426,553 |
| Sep 11 2024 | 65.13 | -0.83 | -1.26% | 66.25 | 66.55 | 63.17 | 494,159 |
| Sep 10 2024 | 65.96 | -1.93 | -2.84% | 66.78 | 67.37 | 63.71 | 469,325 |
| Sep 09 2024 | 67.89 | 1.84 | 2.79% | 65.95 | 68.80 | 65.57 | 706,284 |
| Sep 06 2024 | 66.05 | -2.25 | -3.29% | 69.36 | 70.17 | 65.95 | 225,720 |
| Sep 05 2024 | 68.30 | 0.82 | 1.22% | 68.275 | 68.78 | 66.16 | 371,303 |
| Sep 04 2024 | 67.48 | -4.13 | -5.77% | 72.03 | 72.41 | 67.45 | 319,137 |
| Sep 03 2024 | 71.61 | -3.76 | -4.99% | 73.57 | 73.84 | 69.60 | 319,015 |
| Aug 30 2024 | 75.37 | -4.28 | -5.37% | 78.34 | 80.37 | 74.66 | 235,358 |
| Aug 29 2024 | 79.65 | 0.87 | 1.10% | 79.86 | 80.74 | 78.12 | 153,474 |
| Aug 28 2024 | 78.78 | -0.89 | -1.12% | 78.37 | 79.21 | 77.00 | 217,650 |
| Aug 27 2024 | 79.67 | -2.82 | -3.42% | 82.01 | 82.65 | 79.5265 | 119,875 |
| Aug 26 2024 | 82.49 | 2.05 | 2.55% | 82.21 | 83.72 | 80.34 | 243,089 |
| Aug 23 2024 | 80.44 | 5.17 | 6.87% | 76.00 | 81.845 | 76.00 | 337,802 |
| Aug 22 2024 | 75.27 | -2.31 | -2.98% | 78.05 | 78.58 | 75.015 | 138,876 |
| Aug 21 2024 | 77.58 | -1.35 | -1.71% | 80.14 | 80.19 | 77.34 | 164,352 |
| Aug 20 2024 | 78.93 | -5.14 | -6.11% | 83.69 | 84.50 | 78.93 | 337,960 |
| Aug 19 2024 | 84.07 | -1.47 | -1.72% | 85.97 | 86.69 | 83.42 | 300,278 |
| Aug 16 2024 | 85.54 | -0.59 | -0.69% | 86.4599 | 87.02 | 83.64 | 184,467 |
| Aug 15 2024 | 86.13 | 3.32 | 4.01% | 84.81 | 87.465 | 83.49 | 175,648 |
| Aug 14 2024 | 82.81 | -0.66 | -0.79% | 84.19 | 84.40 | 82.345 | 169,273 |
| Aug 13 2024 | 83.47 | 0.04 | 0.05% | 82.435 | 83.55 | 81.67 | 194,829 |
| Aug 12 2024 | 83.43 | 1.58 | 1.93% | 82.61 | 84.32 | 81.38 | 260,760 |
| Aug 09 2024 | 81.85 | -0.71 | -0.86% | 83.08 | 83.13 | 80.695 | 222,971 |
| Aug 08 2024 | 82.56 | 5.10 | 6.58% | 78.45 | 83.04 | 78.15 | 339,622 |
| Aug 07 2024 | 77.46 | 2.12 | 2.81% | 77.36 | 81.10 | 76.95 | 396,285 |
| Aug 06 2024 | 75.34 | -4.34 | -5.45% | 80.05 | 80.59 | 75.24 | 557,719 |
| Aug 05 2024 | 79.68 | -4.70 | -5.57% | 78.02 | 82.00 | 76.14 | 512,597 |
| Aug 02 2024 | 84.38 | -8.97 | -9.61% | 90.00 | 90.32 | 83.905 | 421,276 |
| Aug 01 2024 | 93.35 | -9.48 | -9.22% | 101.58 | 102.99 | 92.34 | 355,965 |
| Jul 31 2024 | 102.83 | 4.28 | 4.34% | 100.32 | 105.96 | 99.83 | 561,329 |
| Jul 30 2024 | 98.55 | 2.70 | 2.82% | 95.93 | 99.51 | 93.90 | 326,744 |
| Jul 29 2024 | 95.85 | -5.89 | -5.79% | 100.71 | 103.00 | 95.15 | 327,366 |
| Jul 26 2024 | 101.74 | 0.93 | 0.92% | 101.89 | 102.50 | 96.78 | 366,360 |
| Jul 25 2024 | 100.81 | 11.37 | 12.71% | 89.28 | 101.87 | 87.81 | 723,750 |
| Jul 24 2024 | 89.44 | 8.44 | 10.42% | 83.34 | 90.48 | 83.34 | 546,968 |
| Jul 23 2024 | 81.00 | -1.20 | -1.46% | 81.19 | 82.63 | 79.72 | 289,533 |
| Jul 22 2024 | 82.20 | 0.12 | 0.15% | 81.97 | 82.72 | 79.48 | 159,394 |
| Jul 19 2024 | 82.08 | -3.06 | -3.59% | 82.00 | 83.59 | 80.66 | 259,186 |
| Jul 18 2024 | 85.14 | -3.97 | -4.46% | 89.59 | 90.78 | 82.55 | 553,432 |
| Jul 17 2024 | 89.11 | 3.66 | 4.28% | 87.51 | 89.785 | 85.62 | 661,912 |
| Jul 16 2024 | 85.45 | 6.87 | 8.74% | 77.40 | 85.63 | 77.40 | 592,260 |
| Jul 15 2024 | 78.58 | 3.09 | 4.09% | 76.00 | 79.75 | 74.38 | 256,287 |
| Jul 12 2024 | 75.49 | -0.35 | -0.46% | 76.54 | 77.30 | 74.23 | 211,874 |
| Jul 11 2024 | 75.84 | 1.69 | 2.28% | 75.00 | 77.57 | 74.43 | 301,009 |
| Jul 10 2024 | 74.15 | 1.47 | 2.02% | 72.67 | 74.88 | 72.07 | 233,407 |
| Jul 09 2024 | 72.68 | 2.96 | 4.25% | 69.12 | 73.37 | 68.01 | 263,626 |
| Jul 08 2024 | 69.72 | 1.93 | 2.85% | 67.64 | 70.18 | 67.64 | 136,008 |
| Jul 05 2024 | 67.79 | -2.70 | -3.83% | 70.19 | 70.85 | 67.66 | 181,927 |
| Jul 03 2024 | 70.49 | 0.64 | 0.92% | 70.11 | 71.445 | 69.51 | 89,190 |
| Jul 02 2024 | 69.85 | -0.21 | -0.30% | 71.13 | 71.75 | 69.06 | 165,118 |
| Jul 01 2024 | 70.06 | -1.10 | -1.55% | 71.53 | 72.22 | 69.27 | 142,483 |
| Jun 28 2024 | 71.16 | 0.82 | 1.17% | 70.84 | 72.18 | 70.34 | 463,306 |
| Jun 27 2024 | 70.34 | 0.73 | 1.05% | 70.60 | 71.565 | 69.00 | 189,691 |
| Jun 26 2024 | 69.61 | -1.38 | -1.94% | 70.04 | 70.65 | 68.785 | 243,654 |
| Jun 25 2024 | 70.99 | 0.93 | 1.33% | 69.44 | 71.19 | 68.99 | 160,173 |
