Skip to main content
logo
NB Bancorp, Inc. (NBBK)
NASDAQ: NBBK · Real-Time Price · USD
18.12
-0.35 (-1.89%)
At close: Jul 23, 2025, 4:00 PM
18.12
0.00 (0.00%)
After-hours: Jul 23, 2025, 4:04 PM EDT

NB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202518.5618.5817.8718.1218.12-1.89%167,481
Jul 22, 202518.5018.7718.4518.4718.47-0.38%205,872
Jul 21, 202518.4218.7618.4218.5418.540.87%176,252
Jul 18, 202518.5818.5818.2418.3818.38-0.38%182,693
Jul 17, 202518.3118.5118.2718.4518.450.93%158,111
Jul 16, 202518.9619.0218.1818.2818.28-2.77%218,362
Jul 15, 202519.2419.3418.7918.8018.80-2.39%305,446
Jul 14, 202518.9419.2718.9419.2619.261.48%343,968
Jul 11, 202518.9419.1418.8118.9818.98-0.21%344,986
Jul 10, 202518.9019.1518.9019.0219.020.53%501,670
Jul 9, 202518.9819.1218.7218.9218.92-0.29%323,057
Jul 8, 202518.5918.9818.1418.9818.982.13%372,644
Jul 7, 202518.7618.9318.4318.5818.58-0.96%313,761
Jul 3, 202518.1119.0418.1118.7618.760.70%310,543
Jul 2, 202518.3018.6718.0118.6318.632.14%318,417
Jul 1, 202517.8418.3117.7018.2418.242.13%418,983
Jun 30, 202517.8318.0517.7417.8617.860.45%424,707
Jun 27, 202517.5117.8017.4717.7817.781.72%714,037
Jun 26, 202517.0817.4916.9417.4817.482.34%340,143
Jun 25, 202517.0817.1616.9617.0817.08-311,273
Jun 24, 202517.0017.3116.9617.0817.080.77%388,015
Jun 23, 202516.2316.9616.0516.9516.954.18%407,546
Jun 20, 202516.3416.4616.1716.2716.270.37%442,761
Jun 18, 202516.0616.3616.0516.2116.210.87%399,570
Jun 17, 202516.0716.4416.0116.0716.07-0.62%363,647
Jun 16, 202516.2216.4816.1316.1716.17-0.31%322,722
Jun 13, 202516.4316.5316.1916.2216.22-2.41%297,911
Jun 12, 202516.5416.7316.5216.6216.62-0.12%305,324
Jun 11, 202516.6617.0516.5516.6416.640.73%493,958
Jun 10, 202516.2816.6016.2316.5216.521.85%806,038
Jun 9, 202516.0316.3516.0016.2216.220.93%479,476
Jun 6, 202515.7516.6315.4416.0716.07-3.48%1,754,842
Jun 5, 202516.6316.7716.5316.6516.650.18%125,197
Jun 4, 202516.8316.9116.5916.6216.62-1.48%111,802
Jun 3, 202516.6116.9016.5616.8716.871.20%150,378
Jun 2, 202516.8417.0016.5416.6716.67-1.07%223,352
May 30, 202516.8816.9916.7716.8516.85-0.18%223,520
May 29, 202516.8616.8916.6916.8816.880.42%96,366
May 28, 202517.1017.1716.7516.8116.81-1.93%115,436
May 27, 202517.1517.1516.8117.1417.142.15%115,032
May 23, 202516.6116.8516.6116.7816.78-0.65%137,956
May 22, 202516.8517.0016.7916.8916.89-0.12%137,830
May 21, 202517.2317.3616.9116.9116.91-2.98%106,388
May 20, 202517.5517.5517.3817.4317.43-0.85%84,901
May 19, 202517.3817.6317.3417.5817.580.11%142,703
May 16, 202517.7317.7617.5217.5617.56-1.13%146,290
May 15, 202517.6017.8117.5917.7617.760.74%122,484
May 14, 202517.7817.8017.6217.6317.63-0.90%107,222
May 13, 202517.9617.9617.6717.7917.790.06%106,586
May 12, 202518.0218.1317.7317.7817.782.01%170,967