Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Northern Bear (NTBR) Stock Chart & Stock Price History

Northern Bear logo
GBX 90.02 -4.48 (-4.74%)
As of 08:39 AM Eastern
Compare

Northern Bear Stock Price Performance

The Northern Bear (NTBR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 54.01%, with a year-to-date return of 56.83%. In the past month, the stock has decreased 10.09%, reflecting recent market activity.

As of the latest close, Northern Bear traded at GBX 95.02 with a market cap of £13.07 million and volume of 53,032 shares. Five years ago, the stock traded at GBX 57.50, representing a 56.56% increase over that period. At the time, it had a market cap of £10.94 million and a volume of 10,000 shares.

Receive NTBR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Northern Bear and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-7.91%
1 Month
Performance
-10.09%
3 Month
Performance
+32.38%
Year-To-Date
Performance
+56.83%
1 Year
Performance
+54.01%
5 Year
Performance
+56.56%

NTBR Stock Chart for Friday, August, 29, 2025

NTBR Chart by TradingView

Northern Bear Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025GBX 98.07GBX 95.02
-3.11%		GBX 97GBX 9553,032 shs£13.07 million
08/27/2025GBX 95GBX 98.07
+3.23%		GBX 98.07GBX 95159,490 shs£13.49 million
08/26/2025GBX 97.75GBX 95
-2.81%		GBX 96.78GBX 94.4247,108 shs£13.06 million
08/25/2025GBX 97.75GBX 97.75GBX 99.50GBX 9654,409 shs£13.44 million
08/22/2025GBX 97.36GBX 97.75
+0.40%		GBX 99.50GBX 9654,409 shs£13.44 million
08/21/2025GBX 97.64GBX 97.36
-0.29%		GBX 99.61GBX 97.2551,619 shs£13.39 million
08/20/2025GBX 102.89GBX 97.64
-5.10%		GBX 102.20GBX 9742,562 shs£13.43 million
08/19/2025GBX 103.78GBX 102.89
-0.86%		GBX 103.78GBX 102.0274,482 shs£14.15 million
08/18/2025GBX 103.77GBX 103.78
+0.01%		GBX 104GBX 102.1565,268 shs£14.27 million
08/15/2025GBX 105.35GBX 103.77
-1.50%		GBX 105.20GBX 102.6255,810 shs£14.27 million
08/14/2025GBX 105.22GBX 105.35
+0.12%		GBX 105.35GBX 102.6039,581 shs£14.49 million
08/13/2025GBX 103GBX 105.22
+2.16%		GBX 106.50GBX 104166,131 shs£14.47 million
08/12/2025GBX 103.40GBX 103
-0.39%		GBX 105.33GBX 102.85112,333 shs£14.16 million
08/11/2025GBX 102GBX 103.40
+1.37%		GBX 103.50GBX 98.55204,065 shs£14.22 million
08/08/2025GBX 97.40GBX 102
+4.72%		GBX 102GBX 94.65144,908 shs£14.03 million
08/07/2025GBX 98.16GBX 97.40
-0.77%		GBX 97.40GBX 95.8137,757 shs£13.39 million
08/06/2025GBX 100.68GBX 98.16
-2.50%		GBX 99.50GBX 98.1630,646 shs£13.50 million
08/05/2025GBX 97.50GBX 100.68
+3.26%		GBX 100.75GBX 96.50134,532 shs£13.84 million
08/04/2025GBX 95.15GBX 97.50
+2.47%		GBX 100.60GBX 95142,951 shs£13.41 million
08/01/2025GBX 100.62GBX 95.15
-5.44%		GBX 98.50GBX 9589,437 shs£13.08 million
07/31/2025GBX 100.50GBX 100.62
+0.12%		GBX 100.62GBX 96.55130,282 shs£13.84 million
07/30/2025GBX 100.12GBX 100.50
+0.38%		GBX 101GBX 96.65127,816 shs£13.82 million
07/29/2025GBX 102.80GBX 100.12
-2.61%		GBX 102GBX 99.50108,151 shs£13.77 million
07/28/2025GBX 103GBX 102.80
-0.19%		GBX 105.90GBX 10185,050 shs£14.14 million
Related Companies

This page (LON:NTBR) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners
Musk’s Project Colossus could mint millionaires
I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...
Brownstone Research | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
This is my Christian duty
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel