Get the Stockscreener App
11.47
0.69%
-0.08
Bandai Namco Holdings Inc ADR Stock (NCBDY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 12, 2026 | $11.53 | $11.44 | $0.09 | 103,279.0 | -0.74% |
| May 08, 2026 | $11.64 | $11.54 | $0.10 | 138,690.0 | +1.23% |
| May 07, 2026 | $11.52 | $11.40 | $0.115 | 184,198.0 | -1.47% |
| May 06, 2026 | $11.65 | $11.58 | $0.07 | 55,417.0 | +1.31% |
| May 05, 2026 | $11.46 | $11.35 | $0.1115 | 77,219.0 | +0.70% |
| May 04, 2026 | $11.50 | $11.34 | $0.165 | 97,917.0 | -0.26% |
| May 01, 2026 | $11.45 | $11.38 | $0.07 | 134,910.0 | -0.87% |
| Apr 30, 2026 | $11.51 | $10.94 | $0.57 | 203,690.0 | +0.26% |
| Apr 29, 2026 | $11.54 | $11.20 | $0.34 | 90,583.0 | -0.35% |
| Apr 28, 2026 | $11.58 | $11.32 | $0.255 | 158,566.0 | +0.44% |
| Apr 27, 2026 | $11.53 | $11.44 | $0.09 | 199,587.0 | -2.22% |
| Apr 24, 2026 | $11.72 | $11.64 | $0.08 | 90,595.0 | +0.09% |
| Apr 23, 2026 | $11.80 | $11.65 | $0.15 | 171,901.0 | -3.94% |
| Apr 22, 2026 | $12.20 | $12.15 | $0.045 | 61,254.0 | +0.58% |
| Apr 21, 2026 | $12.21 | $12.01 | $0.203 | 121,641.0 | -1.79% |
| Apr 20, 2026 | $12.40 | $11.95 | $0.451 | 127,285.0 | -0.88% |
| Apr 17, 2026 | $12.56 | $12.17 | $0.391 | 86,080.0 | +2.14% |
| Apr 16, 2026 | $12.25 | $12.12 | $0.13 | 86,595.0 | -0.73% |
| Apr 15, 2026 | $12.30 | $11.82 | $0.48 | 84,494.0 | +0.33% |
| Apr 14, 2026 | $12.22 | $11.70 | $0.52 | 119,617.0 | +1.92% |
Bandai Namco Holdings Inc ADR Stock (NCBDY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bandai Namco Holdings Inc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NCBDY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bandai Namco Holdings Inc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bandai Namco Holdings Inc ADR Stock (NCBDY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $11.65 | $11.34 | $0.315 | 791,630.0 | -0.14% |
| Apr, 2026 | $12.85 | $10.94 | $1.91 | 2,303,869.0 | -6.29% |
| Mar, 2026 | $14.00 | $11.94 | $2.06 | 2,998,605.0 | -5.48% |
| Feb, 2026 | $13.95 | $12.43 | $1.52 | 1,381,921.0 | +0.86% |
| Jan, 2026 | $14.05 | $12.51 | $1.54 | 1,213,911.0 | -3.09% |
Bandai Namco Holdings Inc ADR Stock (NCBDY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.46 | $12.81 | $1.65 | 1,062,815.0 | -8.69% |
| Nov, 2025 | $15.83 | $13.60 | $2.23 | 1,051,394.0 | -5.87% |
| Oct, 2025 | $16.95 | $15.11 | $1.84 | 793,292.0 | -6.59% |
| Sep, 2025 | $17.30 | $16.11 | $1.19 | 691,969.0 | -3.21% |
| Aug, 2025 | $19.67 | $15.92 | $3.75 | 459,339.0 | +6.26% |
| Jul, 2025 | $17.56 | $14.84 | $2.72 | 1,000,792.0 | -9.94% |
| Jun, 2025 | $18.21 | $15.55 | $2.66 | 519,016.0 | +13.21% |
| May, 2025 | $17.91 | $15.41 | $2.50 | 337,594.0 | -9.42% |
| Apr, 2025 | $17.77 | $14.97 | $2.79 | 462,031.0 | +4.22% |
| Mar, 2025 | $17.80 | $16.58 | $1.22 | 213,229.0 | -0.37% |
| Feb, 2025 | $17.69 | $12.30 | $5.39 | 415,459.0 | +36.19% |
| Jan, 2025 | $12.94 | $10.80 | $2.14 | 793,001.0 | +4.57% |
Bandai Namco Holdings Inc ADR Stock (NCBDY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.50 | $10.54 | $1.96 | 707,202.0 | +13.09% |
| Nov, 2024 | $11.16 | $10.05 | $1.11 | 633,155.0 | +0.96% |
| Oct, 2024 | $11.99 | $10.09 | $1.90 | 621,473.0 | -13.00% |
| Sep, 2024 | $12.11 | $10.48 | $1.62 | 145,736.0 | +12.78% |
| Aug, 2024 | $11.01 | $9.23 | $1.78 | 539,565.0 | +0.73% |
| Jul, 2024 | $10.58 | $9.50 | $1.08 | 526,423.0 | +7.60% |
| Jun, 2024 | $9.87 | $9.26 | $0.61 | 652,726.0 | +7.28% |
| May, 2024 | $10.43 | $8.83 | $1.60 | 890,098.0 | -2.03% |
| Apr, 2024 | $9.62 | $9.00 | $0.62 | 996,108.0 | +1.19% |
| Mar, 2024 | $10.07 | $9.00 | $1.07 | 4,541,595.0 | -6.77% |
| Feb, 2024 | $10.70 | $8.72 | $1.98 | 6,391,924.0 | -8.33% |
| Jan, 2024 | $10.95 | $9.44 | $1.51 | 1,946,827.0 | +8.22% |
19.61%
0.00%
Cap:
|
Volume (24h):