7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

78,063.78

+744.43

+0.96%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

BANDAI NAMCO Holdings Inc. (NCBDY)

19.65 +0.64 (+3.37%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	19.82	19.82	19.38	19.65	19.65	17,100
Oct 29, 2026	18.84	19.02	18.84	19.01	19.01	74,900
Oct 28, 2026	18.63	18.85	18.47	18.66	18.66	31,000
Oct 27, 2026	20.12	20.12	19.67	19.73	19.73	26,100
Oct 26, 2026	19.98	20.03	19.92	19.96	19.96	25,900
Oct 23, 2026	19.72	19.83	19.72	19.78	19.78	38,300
Oct 22, 2026	20.22	20.27	20.11	20.17	20.17	25,700
Oct 21, 2026	19.98	20.28	19.98	20.18	20.18	46,900
Oct 20, 2026	20.06	20.26	20.06	20.13	20.13	98,200
Oct 19, 2026	19.75	19.80	19.71	19.71	19.71	28,700
Oct 16, 2026	19.94	20.12	19.78	19.83	19.83	67,700
Oct 15, 2026	19.00	19.39	19.00	19.35	19.35	26,200
Oct 14, 2026	18.85	18.85	18.74	18.79	18.79	37,900
Oct 13, 2026	18.95	18.95	18.64	18.74	18.74	84,100
Oct 12, 2026	18.57	18.57	18.42	18.44	18.44	30,200
Oct 9, 2026	18.50	18.50	18.38	18.46	18.46	129,200
Oct 8, 2026	18.30	18.57	17.62	18.17	18.17	103,800
Oct 7, 2026	17.79	18.15	17.78	17.87	17.87	38,800
Oct 6, 2026	18.20	18.56	18.07	18.12	18.12	185,800
Oct 5, 2026	18.45	18.45	18.08	18.10	18.10	123,700
Oct 2, 2026	18.39	18.57	18.21	18.57	18.57	121,200
Oct 1, 2026	17.70	18.45	17.70	18.40	18.40	133,400
Sep 30, 2026	18.35	18.87	18.25	18.41	18.41	1,095,100
Sep 29, 2026	18.45	18.45	18.00	18.45	18.45	47,600
Sep 28, 2026	17.70	18.26	17.70	17.80	17.80	135,800
Sep 25, 2026	17.55	18.20	17.55	18.01	18.01	294,900
Sep 24, 2026	17.39	17.60	17.25	17.42	17.42	147,100
Sep 23, 2026	18.65	18.65	17.55	17.90	17.90	25,000
Sep 22, 2026	18.01	18.28	17.82	17.89	17.89	52,800
Sep 21, 2026	18.02	18.46	17.66	17.78	17.78	14,400
Sep 18, 2026	18.08	18.13	17.61	17.83	17.83	16,800
Sep 17, 2026	18.10	18.16	18.04	18.11	18.11	40,700
Sep 16, 2026	17.25	17.66	17.25	17.46	17.46	22,400
Sep 15, 2026	17.94	18.46	17.90	17.92	17.92	28,100
Sep 14, 2026	17.99	18.18	17.99	18.15	18.15	45,200
Sep 11, 2026	17.10	18.27	17.10	17.93	17.93	17,600
Sep 10, 2026	16.98	17.00	16.93	16.98	16.98	512,500
Sep 9, 2026	17.50	17.79	17.37	17.46	17.46	197,200
Sep 8, 2026	17.50	17.50	17.31	17.38	17.38	16,500
Sep 4, 2026	17.77	17.87	17.75	17.79	17.79	25,600
Sep 3, 2026	17.97	17.97	17.89	17.93	17.93	24,100
Sep 2, 2026	17.77	17.77	17.68	17.75	17.75	26,800
Sep 1, 2026	17.92	17.95	17.90	17.91	17.91	24,300
Aug 31, 2026	17.82	17.85	17.78	17.78	17.78	18,700
Aug 28, 2026	17.86	17.86	17.70	17.75	17.75	58,900
Aug 27, 2026	17.54	17.56	17.52	17.54	17.54	34,800
Aug 26, 2026	17.81	17.81	17.70	17.72	17.72	10,500
Aug 25, 2026	17.63	17.85	17.50	17.52	17.52	8,800
Aug 24, 2026	17.38	17.40	17.33	17.40	17.40	20,700
Aug 21, 2026	17.22	17.32	17.18	17.22	17.22	31,800
Aug 20, 2026	17.38	17.40	17.30	17.34	17.34	39,500
Aug 19, 2026	16.97	16.97	16.86	16.91	16.91	23,800
Aug 18, 2026	16.70	16.78	16.66	16.68	16.68	18,400
Aug 17, 2026	16.70	16.72	16.67	16.70	16.70	22,700
Aug 14, 2026	17.11	17.11	17.00	17.02	17.02	26,700
Aug 13, 2026	16.47	16.48	16.44	16.46	16.46	38,400
Aug 12, 2026	16.88	16.88	16.76	16.78	16.78	27,200
Aug 11, 2026	16.93	17.08	16.93	17.03	17.03	12,400
Aug 10, 2026	17.01	17.05	16.96	17.00	17.00	32,600
Aug 7, 2026	17.05	17.16	17.02	17.08	17.08	15,600
Aug 6, 2026	15.66	15.69	15.35	15.37	15.37	16,100
Aug 5, 2026	14.00	14.00	13.89	13.92	13.92	30,100
Aug 4, 2026	14.11	14.19	14.10	14.10	14.10	86,000
Aug 3, 2026	14.40	14.42	14.37	14.37	14.37	23,200
Jul 31, 2026	14.32	14.49	14.32	14.46	14.46	17,900
Jul 30, 2026	14.49	14.83	14.48	14.76	14.76	50,600
Jul 29, 2026	14.44	14.57	14.44	14.57	14.57	34,600
Jul 28, 2026	13.89	13.89	13.69	13.86	13.86	99,300
Jul 27, 2026	13.47	13.58	13.38	13.55	13.55	99,500
Jul 24, 2026	12.54	12.58	12.51	12.58	12.58	32,900
Jul 23, 2026	12.42	12.42	12.35	12.39	12.39	92,900
Jul 22, 2026	12.47	12.53	12.47	12.53	12.53	27,500
Jul 21, 2026	12.76	12.88	12.76	12.80	12.80	54,900
Jul 20, 2026	12.90	12.95	12.82	12.89	12.89	35,800
Jul 17, 2026	12.86	12.89	12.80	12.88	12.88	26,300
Jul 16, 2026	12.64	12.67	12.58	12.61	12.61	31,400
Jul 15, 2026	12.80	12.83	12.54	12.58	12.58	25,900
Jul 14, 2026	12.75	12.83	12.75	12.83	12.83	108,200
Jul 13, 2026	12.51	12.52	12.46	12.48	12.48	81,200
Jul 10, 2026	12.41	12.48	12.37	12.41	12.41	106,500
Jul 9, 2026	12.44	12.49	12.39	12.48	12.48	32,500
Jul 8, 2026	12.38	12.43	12.35	12.42	12.42	47,600
Jul 7, 2026	12.48	12.53	12.40	12.47	12.47	68,000
Jul 6, 2026	12.28	12.31	12.27	12.30	12.30	90,800
Jul 2, 2026	12.07	12.28	11.82	11.98	11.98	167,300
Jul 1, 2026	11.75	11.79	11.75	11.77	11.77	64,700
Jun 30, 2026	11.59	11.85	11.57	11.57	11.57	119,000
Jun 29, 2026	11.81	11.82	11.76	11.80	11.80	118,700
Jun 26, 2026	11.24	11.42	11.24	11.37	11.37	65,500
Jun 25, 2026	11.49	11.49	11.38	11.38	11.38	106,500
Jun 24, 2026	11.31	11.33	11.25	11.28	11.28	105,400
Jun 23, 2026	11.14	11.28	11.14	11.23	11.23	242,600
Jun 22, 2026	11.05	11.29	11.05	11.26	11.26	247,600
Jun 18, 2026	11.21	11.27	11.15	11.18	11.18	99,000
Jun 17, 2026	11.24	11.24	11.16	11.16	11.16	87,000
Jun 16, 2026	11.13	11.20	11.09	11.12	11.12	154,200
Jun 15, 2026	11.14	11.18	11.13	11.14	11.14	184,900
Jun 12, 2026	11.41	11.47	11.38	11.45	11.45	118,400
Jun 11, 2026	11.34	11.52	11.34	11.42	11.42	133,300
Jun 10, 2026	11.34	11.38	11.29	11.30	11.30	153,200
Jun 9, 2026	11.46	11.48	11.35	11.39	11.39	235,400
Jun 8, 2026	11.65	11.67	11.60	11.65	11.65	217,300
Jun 5, 2026	11.63	11.64	11.51	11.51	11.51	89,600
Jun 4, 2026	11.62	11.62	11.55	11.58	11.58	98,900
Jun 3, 2026	11.53	11.58	11.53	11.56	11.56	86,600
Jun 2, 2026	11.74	11.79	11.73	11.77	11.77	255,800
Jun 1, 2026	11.62	11.62	11.54	11.61	11.61	133,100
May 29, 2026	11.36	11.41	11.36	11.38	11.38	195,800
May 28, 2026	11.57	11.61	11.52	11.58	11.58	123,400
May 27, 2026	11.67	11.76	11.59	11.69	11.69	201,100
May 26, 2026	11.81	11.81	11.35	11.41	11.41	116,800
May 22, 2026	11.61	11.61	11.56	11.59	11.59	74,400
May 21, 2026	11.70	11.81	11.70	11.79	11.79	130,400
May 20, 2026	12.36	12.40	12.13	12.23	12.23	87,200
May 19, 2026	12.21	12.32	12.18	12.24	12.24	250,800
May 18, 2026	11.46	11.46	11.36	11.40	11.40	249,700
May 15, 2026	11.68	11.68	11.63	11.65	11.65	95,900
May 14, 2026	11.45	11.82	11.32	11.55	11.55	164,700
May 13, 2026	11.92	12.09	11.87	12.01	12.01	193,700
May 12, 2026	11.51	11.53	11.44	11.48	11.48	318,900
May 11, 2026	11.61	11.61	11.54	11.54	11.54	230,500
May 8, 2026	11.60	11.64	11.54	11.55	11.55	138,700
May 7, 2026	11.52	11.52	11.40	11.41	11.41	183,000
May 6, 2026	11.60	11.65	11.58	11.58	11.58	55,400
May 5, 2026	11.35	11.46	11.35	11.43	11.43	77,200
May 4, 2026	11.50	11.50	11.34	11.35	11.35	97,300
May 1, 2026	11.45	11.45	11.38	11.38	11.38	134,600
Apr 30, 2026	11.13	11.51	10.94	11.48	11.48	203,100
Apr 29, 2026	11.28	11.54	11.20	11.45	11.45	89,700
Apr 28, 2026	11.58	11.58	11.32	11.49	11.49	158,600
Apr 27, 2026	11.53	11.53	11.44	11.44	11.44	199,600
Apr 24, 2026	11.65	11.72	11.64	11.70	11.70	90,400
Apr 23, 2026	11.80	11.80	11.65	11.69	11.69	171,900
Apr 22, 2026	12.20	12.20	12.15	12.17	12.17	60,200
Apr 21, 2026	12.06	12.21	12.01	12.10	12.10	121,600
Apr 20, 2026	12.06	12.40	11.95	12.32	12.32	127,000
Apr 17, 2026	12.21	12.56	12.17	12.43	12.43	86,000
Apr 16, 2026	12.14	12.25	12.12	12.17	12.17	86,000
Apr 15, 2026	12.06	12.30	11.82	12.26	12.26	83,600
Apr 14, 2026	11.70	12.22	11.70	12.22	12.22	118,900
Apr 13, 2026	11.43	11.99	11.43	11.99	11.99	108,500
Apr 10, 2026	12.10	12.11	12.06	12.08	12.08	42,800
Apr 9, 2026	12.33	12.45	12.31	12.42	12.42	57,500
Apr 8, 2026	12.83	12.85	12.74	12.81	12.81	38,300
Apr 7, 2026	12.53	12.59	12.45	12.59	12.59	139,300
Apr 6, 2026	12.46	12.46	12.41	12.45	12.45	111,500
Apr 2, 2026	12.25	12.47	12.23	12.38	12.38	79,100
Apr 1, 2026	12.46	12.56	12.46	12.47	12.47	111,800
Mar 31, 2026	12.25	12.49	12.15	12.25	12.25	167,100
Mar 30, 2026	12.30	12.33	11.94	11.94	11.94	121,000
Mar 27, 2026	12.36	12.42	12.30	12.38	12.38	66,400
Mar 26, 2026	12.48	12.53	12.40	12.42	12.42	80,500
Mar 25, 2026	12.33	12.80	12.33	12.78	12.78	93,700
Mar 24, 2026	12.89	13.01	12.89	12.94	12.94	148,900
Mar 23, 2026	13.29	13.35	13.07	13.20	13.20	375,300
Mar 20, 2026	13.09	13.09	12.81	12.85	12.85	111,800
Mar 19, 2026	13.05	13.17	13.00	13.16	13.16	217,000
Mar 18, 2026	13.11	13.13	13.04	13.07	13.07	39,600
Mar 17, 2026	13.36	13.46	13.32	13.37	13.37	116,200
Mar 16, 2026	13.20	13.53	13.20	13.42	13.42	225,100
Mar 13, 2026	13.30	13.41	13.23	13.24	13.24	162,900
Mar 12, 2026	13.57	13.68	13.20	13.20	13.20	104,900
Mar 11, 2026	13.39	13.39	13.25	13.28	13.28	67,000
Mar 10, 2026	14.00	14.00	13.27	13.27	13.27	219,300
Mar 9, 2026	13.11	13.31	13.00	13.26	13.26	165,500
Mar 6, 2026	12.78	12.97	12.74	12.87	12.87	166,600
Mar 5, 2026	13.38	13.38	12.73	12.80	12.80	183,600
Mar 4, 2026	13.33	13.40	13.20	13.38	13.38	146,100
Mar 3, 2026	12.48	12.98	12.41	12.79	12.79	163,300
Mar 2, 2026	13.35	13.65	13.17	13.22	13.22	141,800
Feb 27, 2026	13.20	13.57	13.20	13.53	13.53	80,300
Feb 26, 2026	13.21	13.25	13.15	13.20	13.20	55,300
Feb 25, 2026	12.90	13.16	12.90	13.09	13.09	61,000
Feb 24, 2026	12.88	13.13	12.84	12.96	12.96	145,300
Feb 23, 2026	13.03	13.13	13.00	13.00	13.00	65,900
Feb 20, 2026	12.88	13.00	12.88	13.00	13.00	44,800
Feb 19, 2026	12.99	13.05	12.99	13.03	13.03	38,400
Feb 18, 2026	13.10	13.17	13.07	13.11	13.11	84,000
Feb 17, 2026	12.99	13.31	12.80	13.31	13.31	93,800
Feb 13, 2026	13.13	13.18	13.08	13.11	13.11	52,700
Feb 12, 2026	13.25	13.26	13.11	13.16	13.16	111,100
Feb 11, 2026	13.57	13.66	13.53	13.62	13.62	31,200
Feb 10, 2026	13.63	13.95	13.45	13.46	13.46	67,200
Feb 9, 2026	13.33	13.60	13.24	13.47	13.47	149,800
Feb 6, 2026	13.20	13.78	13.20	13.55	13.55	119,000
Feb 5, 2026	13.09	13.09	12.67	12.67	12.67	145,900
Feb 4, 2026	12.52	12.60	12.43	12.43	12.43	63,300
Feb 3, 2026	12.77	12.87	12.73	12.83	12.83	75,100
Feb 2, 2026	12.90	12.97	12.88	12.91	12.91	78,600
Jan 30, 2026	12.72	13.00	12.69	12.85	12.85	177,400
Jan 29, 2026	12.95	12.95	12.79	12.87	12.87	55,300
Jan 28, 2026	12.98	13.01	12.92	12.99	12.99	66,000
Jan 27, 2026	13.02	13.12	13.01	13.10	13.10	42,500
Jan 26, 2026	13.26	13.43	13.11	13.15	13.15	63,700
Jan 23, 2026	12.84	13.03	12.83	12.99	12.99	64,000
Jan 22, 2026	12.51	12.85	12.51	12.83	12.83	101,200
Jan 21, 2026	12.95	13.01	12.87	12.95	12.95	70,200
Jan 20, 2026	12.92	13.00	12.88	12.88	12.88	68,400
Jan 16, 2026	13.09	13.12	13.06	13.10	13.10	43,900
Jan 15, 2026	13.17	13.23	13.14	13.14	13.14	44,500
Jan 14, 2026	13.23	13.32	13.23	13.24	13.24	31,700
Jan 13, 2026	13.20	13.22	13.16	13.19	13.19	50,700
Jan 12, 2026	13.66	14.05	13.30	13.57	13.57	45,900
Jan 9, 2026	13.49	13.87	13.47	13.50	13.50	34,800
Jan 8, 2026	13.34	13.37	13.28	13.34	13.34	37,100
Jan 7, 2026	13.49	13.84	13.25	13.31	13.31	23,000
Jan 6, 2026	13.41	13.51	13.40	13.49	13.49	42,300
Jan 5, 2026	13.29	13.52	13.29	13.50	13.50	96,900
Jan 2, 2026	13.38	13.41	13.20	13.29	13.29	44,300
Dec 31, 2025	13.27	13.31	13.23	13.26	13.26	20,000
Dec 30, 2025	13.33	13.38	13.29	13.32	13.32	44,000
Dec 29, 2025	13.64	13.80	13.45	13.50	13.50	68,200
Dec 26, 2025	14.03	14.03	13.45	13.47	13.47	42,800
Dec 24, 2025	13.65	13.97	13.51	13.54	13.54	12,100
Dec 23, 2025	13.66	13.86	13.64	13.86	13.86	76,300
Dec 22, 2025	12.81	13.32	12.81	13.30	13.30	72,000
Dec 19, 2025	13.28	13.49	13.28	13.44	13.44	39,700
Dec 18, 2025	13.55	13.59	13.52	13.52	13.52	42,200
Dec 17, 2025	13.57	13.57	13.44	13.44	13.44	25,900
Dec 16, 2025	13.58	13.58	13.49	13.54	13.54	42,700
Dec 15, 2025	13.49	13.56	13.44	13.51	13.51	56,700
Dec 12, 2025	13.55	13.61	13.52	13.54	13.54	36,700
Dec 11, 2025	13.87	13.90	13.83	13.90	13.90	87,600
Dec 10, 2025	13.21	13.80	13.21	13.77	13.77	26,700
Dec 9, 2025	14.15	14.15	13.66	13.66	13.66	62,800
Dec 8, 2025	13.96	13.96	13.88	13.91	13.91	53,400
Dec 5, 2025	13.91	13.96	13.87	13.92	13.92	39,800
Dec 4, 2025	14.15	14.15	14.05	14.06	14.06	36,900
Dec 3, 2025	13.97	14.46	13.80	13.90	13.90	36,900
Dec 2, 2025	14.19	14.27	14.13	14.19	14.19	74,400
Dec 1, 2025	14.22	14.36	14.22	14.28	14.28	76,700
Nov 28, 2025	14.58	14.65	14.25	14.59	14.59	17,600
Nov 26, 2025	14.55	14.71	14.55	14.69	14.69	31,300
Nov 25, 2025	13.90	14.54	13.90	14.52	14.52	58,300
Nov 24, 2025	14.53	14.82	14.37	14.59	14.59	85,600
Nov 21, 2025	14.37	14.53	14.36	14.49	14.49	53,100
Nov 20, 2025	14.44	14.44	13.60	13.66	13.66	82,100
Nov 19, 2025	14.19	14.29	14.11	14.17	14.17	59,100
Nov 18, 2025	14.15	14.34	14.15	14.31	14.31	66,100
Nov 17, 2025	14.48	14.55	14.37	14.40	14.40	71,600
Nov 14, 2025	14.82	14.87	14.82	14.84	14.84	32,100
Nov 13, 2025	14.89	14.89	14.64	14.64	14.64	66,900
Nov 12, 2025	14.87	14.91	14.85	14.91	14.91	59,500
Nov 11, 2025	14.55	14.98	14.22	14.64	14.64	38,400
Nov 10, 2025	14.60	14.68	14.57	14.67	14.67	93,800
Nov 7, 2025	14.77	14.84	14.70	14.83	14.83	45,800
Nov 6, 2025	14.61	14.69	14.46	14.46	14.46	39,000
Nov 5, 2025	15.11	15.83	15.11	15.80	15.80	36,900
Nov 4, 2025	15.64	15.69	15.49	15.49	15.49	60,300
Nov 3, 2025	15.59	15.59	15.36	15.46	15.46	41,500
Oct 31, 2025	15.49	15.51	15.43	15.50	15.50	26,700

Mobilize your Website

View Site in Mobile | Classic

Share by: