NB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	16.35	16.56	16.09	16.41	16.41	0.31%	216,038
Apr 16, 2025	16.20	16.39	16.18	16.36	16.36	0.43%	126,160
Apr 15, 2025	15.90	16.40	15.90	16.29	16.29	2.26%	146,920
Apr 14, 2025	16.17	16.18	15.69	15.93	15.93	-0.44%	148,254
Apr 11, 2025	15.74	16.11	15.68	16.00	16.00	0.57%	200,715
Apr 10, 2025	16.33	16.55	15.54	15.91	15.91	-4.27%	323,115
Apr 9, 2025	15.87	16.95	15.46	16.62	16.62	4.01%	285,683
Apr 8, 2025	16.40	16.63	15.78	15.98	15.98	0.31%	288,230
Apr 7, 2025	15.31	16.37	15.09	15.93	15.93	1.08%	308,725
Apr 4, 2025	15.77	16.56	15.16	15.76	15.76	-3.96%	391,317
Apr 3, 2025	17.50	17.74	16.39	16.41	16.41	-8.53%	379,695
Apr 2, 2025	17.79	17.99	17.79	17.94	17.94	-0.17%	191,278
Apr 1, 2025	17.97	18.16	17.83	17.97	17.97	-0.55%	166,152
Mar 31, 2025	18.59	18.68	17.90	18.07	18.07	-3.83%	321,430
Mar 28, 2025	18.84	18.86	18.65	18.79	18.79	-0.48%	200,515
Mar 27, 2025	18.90	19.02	18.16	18.88	18.88	-0.11%	222,867
Mar 26, 2025	19.00	19.19	18.80	18.90	18.90	-0.42%	304,834
Mar 25, 2025	18.96	19.14	18.92	18.98	18.98	-0.37%	177,071
Mar 24, 2025	18.89	19.11	18.85	19.05	19.05	2.31%	344,817
Mar 21, 2025	18.70	18.89	18.59	18.62	18.62	-1.32%	556,076
Mar 20, 2025	18.59	19.00	18.59	18.87	18.87	0.43%	221,401
Mar 19, 2025	18.73	18.95	18.30	18.79	18.79	0.05%	230,528
Mar 18, 2025	18.66	18.89	18.54	18.78	18.78	0.32%	221,962
Mar 17, 2025	18.51	18.82	18.51	18.72	18.72	0.81%	209,436
Mar 14, 2025	18.05	18.60	18.05	18.57	18.57	4.38%	258,103
Mar 13, 2025	17.98	18.09	17.79	17.79	17.79	-0.50%	174,647
Mar 12, 2025	17.78	18.05	17.68	17.88	17.88	1.53%	202,576
Mar 11, 2025	17.87	18.25	17.45	17.61	17.61	-1.89%	277,998
Mar 10, 2025	18.01	18.50	17.82	17.95	17.95	-1.54%	232,789
Mar 7, 2025	18.53	18.71	18.10	18.23	18.23	-1.99%	436,847
Mar 6, 2025	18.70	18.90	18.55	18.60	18.60	-0.96%	214,333
Mar 5, 2025	18.93	19.24	18.65	18.78	18.78	-0.90%	230,741
Mar 4, 2025	19.14	19.19	18.62	18.95	18.95	-2.07%	301,901
Mar 3, 2025	19.31	19.46	19.22	19.35	19.35	0.16%	234,754
Feb 28, 2025	19.07	19.35	19.03	19.32	19.32	1.74%	359,695
Feb 27, 2025	18.97	19.19	18.95	18.99	18.99	-0.16%	225,174
Feb 26, 2025	19.10	19.23	18.88	19.02	19.02	-0.83%	156,647
Feb 25, 2025	18.82	19.26	18.82	19.18	19.18	2.24%	209,430
Feb 24, 2025	18.56	19.01	18.56	18.76	18.76	-0.64%	181,554
Feb 21, 2025	19.33	19.50	18.87	18.88	18.88	-1.41%	252,706
Feb 20, 2025	19.13	19.33	19.04	19.15	19.15	-0.62%	200,149
Feb 19, 2025	19.18	19.36	19.18	19.27	19.27	-0.52%	129,098
Feb 18, 2025	19.30	19.46	19.22	19.37	19.37	0.47%	127,446
Feb 14, 2025	19.40	19.49	19.22	19.28	19.28	-0.16%	177,368
Feb 13, 2025	19.28	19.37	19.14	19.31	19.31	-0.05%	174,472
Feb 12, 2025	19.38	19.46	19.20	19.32	19.32	-0.05%	216,186
Feb 11, 2025	19.16	19.49	19.14	19.33	19.33	0.83%	213,113
Feb 10, 2025	19.26	19.36	19.15	19.17	19.17	-0.10%	175,709
Feb 7, 2025	19.45	19.45	19.12	19.19	19.19	-1.54%	165,921
Feb 6, 2025	19.40	19.50	19.26	19.49	19.49	0.83%	198,371