NASB | NASB Financial | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

NASB Financial (NASB)

OTC

$46.53+$0.35 (+0.75%)

Price as of Sep 11, 2026

N/A
Market Cap
36.64%
1-Year Change
Banks - Regional
Industry

1 Month
+7.01%

Low Price$43.42

High Price$47.38
3 Months
+16.77%

Low Price$40.00

High Price$47.38
1 Year
+36.64%

Low Price$33.40

High Price$47.38

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	46.53	46.53	46.53	46.53	+0.75%	426
09/11/2026	$0.35 Dividend
09/10/2026	46.68	46.68	46.18	46.18	-2.52%	1,046
09/08/2026	46.06	47.55	46.06	47.38	+5.80%	1,271
09/02/2026	44.80	44.82	44.78	44.78	-2.95%	1,422
09/01/2026	43.71	46.14	43.71	46.14	+5.58%	1,943
08/31/2026	44.29	44.29	43.55	43.70	+0.51%	755
08/28/2026	43.48	43.48	43.48	43.48	-1.33%	386
08/27/2026	44.07	44.07	44.07	44.07	+1.49%	143
08/25/2026	44.53	44.54	43.42	43.42	-2.50%	9,184
08/24/2026	44.53	44.53	44.53	44.53	-0.12%	101
08/20/2026	43.92	44.59	43.42	44.59	+0.66%	747
08/19/2026	44.44	44.44	43.92	44.29	+1.43%	595
08/18/2026	43.59	43.67	43.59	43.67	+0.23%	954
08/13/2026	43.57	43.57	43.57	43.57	+0.61%	4,642
08/12/2026	43.30	43.30	43.30	43.30	-0.41%	150
08/11/2026	43.23	43.48	43.23	43.48	+0.71%	525
08/10/2026	42.43	43.17	42.43	43.17	+2.09%	430
08/06/2026	41.74	42.29	41.74	42.29	-0.91%	947
08/05/2026	42.13	42.68	42.13	42.68	+1.30%	1,550
08/05/2026	$1.48 Earnings
08/04/2026	42.13	42.13	42.13	42.13	-0.93%	200
08/03/2026	42.35	42.53	42.35	42.53	+2.22%	600
07/31/2026	42.43	42.43	41.60	41.60	-0.19%	1,019
07/30/2026	41.45	41.76	41.18	41.68	-1.18%	1,369
07/27/2026	41.20	42.18	41.04	42.18	+1.19%	1,116
07/24/2026	41.02	41.68	41.02	41.68	+1.45%	8,699
07/23/2026	41.02	41.09	39.86	41.09	+0.75%	2,037
07/22/2026	41.19	41.19	40.54	40.78	-0.14%	1,620
07/21/2026	40.85	40.85	40.84	40.84	+0.37%	750
07/20/2026	40.94	40.94	40.69	40.69	-2.12%	1,000
07/16/2026	40.94	41.68	40.85	41.57	+1.06%	1,605
07/15/2026	41.14	41.14	41.14	41.14	+1.10%	100
07/14/2026	40.69	40.69	40.69	40.69	-1.28%	523
07/13/2026	40.94	41.22	40.20	41.22	+1.98%	302
07/10/2026	40.24	40.42	40.24	40.42	-1.27%	1,154
07/09/2026	40.94	40.94	40.94	40.94	+1.85%	350
07/08/2026	40.20	40.20	40.20	40.20	+0.50%	180
07/01/2026	40.00	40.00	40.00	40.00	-1.71%	1,500
06/30/2026	39.90	40.69	39.90	40.69	0.00%	379
06/18/2026	40.69	40.69	40.69	40.69	0.00%	3,200
06/17/2026	39.80	40.69	39.80	40.69	+0.61%	2,483
06/16/2026	40.44	40.57	40.44	40.44	0.00%	645
06/15/2026	40.35	40.45	40.35	40.44	+0.62%	1,280
06/12/2026	40.20	40.35	40.20	40.20	+0.87%	2,050
06/12/2026	$0.35 Dividend
06/11/2026	39.85	40.04	39.85	39.85	0.00%	1,102
06/10/2026	39.85	40.34	39.85	39.85	0.00%	2,102
06/09/2026	39.85	39.99	39.85	39.85	-0.36%	1,052
06/08/2026	39.85	39.99	39.85	39.99	+0.99%	1,947
06/03/2026	39.60	39.60	39.60	39.60	0.00%	811
06/02/2026	39.60	39.82	39.60	39.60	0.00%	1,200
06/01/2026	39.60	39.78	39.60	39.60	-0.12%	1,684
05/29/2026	39.36	39.66	39.36	39.65	+0.75%	1,000
05/28/2026	39.37	39.96	39.36	39.36	0.00%	1,050
05/27/2026	39.65	39.65	39.36	39.36	0.00%	900
05/26/2026	39.35	39.62	39.35	39.36	+0.97%	1,748
05/22/2026	38.97	38.98	38.86	38.98	+0.30%	1,216
05/21/2026	38.86	39.06	38.86	38.86	0.00%	1,351
05/20/2026	38.87	38.88	38.86	38.86	-0.03%	1,201
05/19/2026	38.86	38.87	38.86	38.87	+0.03%	432
05/18/2026	38.85	38.98	38.85	38.86	+0.05%	1,255
05/13/2026	38.62	38.84	38.37	38.84	+0.41%	732
05/12/2026	38.62	38.68	38.62	38.68	+0.17%	473
05/11/2026	38.16	38.62	38.16	38.62	-0.13%	3,721
05/07/2026	37.95	38.67	37.95	38.67	+0.51%	1,381
05/06/2026	$1.30 Earnings
05/05/2026	38.21	38.47	38.12	38.47	+0.77%	2,450
05/04/2026	38.18	38.18	38.09	38.18	+0.42%	300
05/01/2026	38.08	38.08	37.89	38.01	-0.16%	1,408
04/30/2026	38.08	38.08	38.08	38.08	-0.18%	299
04/29/2026	38.06	38.15	38.06	38.15	+0.18%	550
04/27/2026	37.86	38.08	37.86	38.08	+0.19%	5,873
04/24/2026	38.00	38.00	38.00	38.00	+0.06%	100
04/23/2026	37.99	37.99	37.98	37.98	-0.05%	550
04/22/2026	38.00	38.00	38.00	38.00	-0.21%	482
04/21/2026	38.08	38.08	38.08	38.08	-0.56%	200
04/20/2026	38.36	38.36	38.29	38.29	-0.19%	1,250
04/17/2026	38.13	38.36	38.13	38.36	+1.27%	300
04/16/2026	37.86	37.88	37.86	37.88	+0.13%	401
04/15/2026	37.88	37.88	37.83	37.83	-0.77%	1,095
04/14/2026	38.13	38.13	38.13	38.13	0.00%	1,100
04/13/2026	38.13	38.13	38.13	38.13	+0.65%	400
04/10/2026	38.13	38.13	37.88	37.88	-1.28%	423
04/08/2026	38.22	38.37	37.86	38.37	+0.52%	3,973
04/07/2026	38.37	38.37	38.03	38.17	-0.52%	1,586
04/02/2026	38.37	38.37	38.37	38.37	0.00%	445
03/31/2026	38.37	38.37	38.37	38.37	-1.89%	102
03/30/2026	39.11	39.11	38.89	39.11	-3.03%	1,102
03/27/2026	40.33	40.33	40.33	40.33	0.00%	202
03/26/2026	40.33	40.33	40.33	40.33	+0.02%	222
03/25/2026	40.32	40.32	40.32	40.32	+3.74%	150
03/19/2026	39.25	40.04	38.85	38.87	+0.008%	54,368
03/18/2026	38.86	38.86	38.86	38.86	0.00%	1,496
03/17/2026	38.86	38.86	38.86	38.86	+0.89%	200
03/16/2026	$0.35 Dividend
03/12/2026	38.52	38.91	38.52	38.52	-1.01%	2,000
03/11/2026	38.52	38.91	38.42	38.91	+0.26%	1,937
03/10/2026	38.52	38.81	38.52	38.81	+0.76%	9,800
03/09/2026	38.52	38.52	38.52	38.52	0.00%	934