New York Community Capital Trust V BONUSES UNIT - NYCB-PU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2024	39.45	39.35	39.35	39.45	39.35	3,281
November 18, 2024	39.3	39.7	39.7	39.7	38.75	7,640
November 15, 2024	40	38.74	38.74	40	38.5	7,606
November 14, 2024	39.92	39.93	39.93	40	39.43	8,524
November 13, 2024	39.47	39.88	39.88	40.45	38.6	3,231
November 12, 2024	39.21	38.97	38.97	39.34	38.5	6,993
November 11, 2024	40.05	39.6	39.6	40.1	39.5	4,934
November 08, 2024	39.85	40.3	40.3	40.85	39.85	19,837
November 07, 2024	40	39.8	39.8	40.47	39.72	6,595
November 06, 2024	39.95	39.81	39.81	40	38.62	5,891
November 05, 2024	39.79	39.95	39.95	40.4	39.56	8,636
November 04, 2024	38.75	38.75	38.75	38.75	38.75	0
November 01, 2024	38.75	38.75	38.75	38.75	38.75	0
October 31, 2024	38.75	38.75	38.75	38.75	38.75	0
October 30, 2024	38.75	38.75	38.75	38.75	38.75	0
October 29, 2024	38.75	38.75	38.75	38.75	38.75	0
October 28, 2024	38.75	38.75	38.75	38.75	38.75	0
October 25, 2024	38.5	38.75	38.75	39.17	38.5	24,544
October 24, 2024	39	38.96	38.96	39.08	38.96	3,382
October 23, 2024	38.83	38.92	38.92	39.02	38.82	4,479
October 22, 2024	39.09	38.85	38.85	39.3	38.85	10,016
October 21, 2024	39.25	39.03	39.03	39.37	39	9,238
October 18, 2024	39.28	39.25	39.25	39.28	39.2	3,077
October 17, 2024	39.31	38.9	38.9	39.48	38.85	4,862
October 16, 2024	39.25	39.1	39.1	39.4	39	19,834
October 15, 2024	39	39.14	39.14	39.77	39	28,392
October 14, 2024	39.27	38.96	38.96	39.99	38.55	21,750
October 11, 2024	38.62	39	39	39.65	38.62	12,550
October 10, 2024	40.1	38.83	38.83	40.1	38.08	56,044
October 09, 2024	39.31	40.38	40.38	40.38	39.22	22,474
October 08, 2024	38.87	38.86	38.86	39.28	38.7	7,946
October 07, 2024	38.69	38.65	38.65	38.9	38.55	4,242
October 04, 2024	38.85	38.89	38.89	39	38.6	5,100
October 03, 2024	37	38.88	38.88	39	37	8,894
October 02, 2024	39.4	38.96	38.96	39.79	38.94	12,839
October 01, 2024	38.72	39.25	39.25	39.3	37.53	12,057
September 30, 2024	39.05	38.72	38.72	39.25	38.72	9,572
September 27, 2024	39.25	38.91	38.91	39.25	38.51	16,563
September 26, 2024	39.25	39.25	39.25	39.35	39.1	18,283
September 25, 2024	39.06	39.05	39.05	39.1	38.75	36,375
September 24, 2024	38.88	38.99	38.99	39.02	38.8	21,445
September 23, 2024	39	38.93	38.93	39.31	38.88	21,508
September 20, 2024	38.9	39.11	39.11	39.48	38.9	30,839
September 19, 2024	39	39.3	39.3	39.41	38.83	36,451
September 18, 2024	38	38.69	38.69	39	38	11,884
September 17, 2024	37.58	38.19	38.19	38.27	37.58	89,379
September 16, 2024	37.24	37.6	37.6	37.65	37	58,890
September 13, 2024	36.89	37.39	37.39	37.39	36.89	23,951
September 12, 2024	36.2	36.95	36.95	36.99	36.13	25,906
September 11, 2024	36	36.4	36.4	36.58	35.78	18,200
September 10, 2024	36.15	35.82	35.82	36.15	35.33	56,149
September 09, 2024	35.51	35.8	35.8	35.8	35.4	14,942
September 06, 2024	35.5	35.2	35.2	35.85	35.01	9,699
September 05, 2024	36.04	35.44	35.44	36.67	35.44	61,322
September 04, 2024	35.6	36.04	36.04	36.14	35.6	14,086
September 03, 2024	35.75	35.7	35.7	35.81	35.37	8,149
August 30, 2024	35.4	35.35	35.35	35.97	35.11	63,510
August 29, 2024	35.41	35.19	35.19	35.99	35.01	15,295
August 28, 2024	34.98	35.74	35.74	35.95	34.37	31,137
August 27, 2024	34.98	35.15	35.15	35.32	34.51	40,559

New York Community Capital Trust V BONUSES UNIT (NYCB-PU) NYSE