NB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	20.93	21.08	20.56	20.69	-	-0.14%	148,864
Mar 24, 2026	20.54	20.84	20.51	20.72	20.72	0.14%	164,695
Mar 23, 2026	20.92	21.25	20.68	20.69	20.69	1.12%	232,339
Mar 20, 2026	20.71	20.80	20.27	20.46	20.46	-0.68%	567,554
Mar 19, 2026	20.05	20.68	19.99	20.60	20.60	2.33%	213,037
Mar 18, 2026	20.52	20.59	20.10	20.13	20.13	-2.80%	273,705
Mar 17, 2026	21.06	21.21	20.64	20.71	20.71	-1.19%	179,530
Mar 16, 2026	21.01	21.28	20.86	20.96	20.96	0.67%	260,340
Mar 13, 2026	21.18	21.18	20.77	20.82	20.82	-1.23%	145,380
Mar 12, 2026	20.56	21.14	20.41	21.08	21.08	0.76%	267,551
Mar 11, 2026	21.05	21.20	20.50	20.92	20.92	-1.60%	273,191
Mar 10, 2026	20.93	21.64	20.93	21.26	21.26	1.67%	419,262
Mar 9, 2026	20.74	21.15	20.10	20.91	20.91	-0.57%	547,733
Mar 6, 2026	20.71	21.04	20.54	21.03	21.03	-0.85%	396,337
Mar 5, 2026	21.33	21.47	20.95	21.21	21.21	-1.76%	433,360
Mar 4, 2026	21.78	22.04	21.52	21.59	21.59	-	315,665
Mar 3, 2026	21.18	21.75	21.04	21.59	21.59	0.09%	296,932
Mar 2, 2026	21.03	21.87	20.71	21.57	21.57	1.08%	326,730
Feb 27, 2026	21.94	22.30	21.20	21.34	21.34	-3.92%	883,829
Feb 26, 2026	22.23	22.62	21.87	22.21	22.21	-0.09%	256,257
Feb 25, 2026	21.86	22.25	21.76	22.23	22.23	2.21%	262,096
Feb 24, 2026	21.39	21.78	21.20	21.75	21.75	1.59%	309,432
Feb 23, 2026	22.12	22.20	21.08	21.41	21.41	-3.34%	347,117
Feb 20, 2026	21.85	22.26	21.70	22.15	22.15	1.56%	492,115
Feb 19, 2026	21.78	22.00	21.53	21.81	21.81	-0.14%	400,683
Feb 18, 2026	22.23	22.50	21.78	21.84	21.84	-1.97%	248,776
Feb 17, 2026	22.18	22.64	22.06	22.28	22.28	0.72%	200,402
Feb 13, 2026	21.69	22.20	21.47	22.12	22.12	2.31%	224,807
Feb 12, 2026	21.84	22.02	21.44	21.62	21.62	0.09%	297,530
Feb 11, 2026	22.02	22.12	21.10	21.60	21.60	-1.50%	405,190
Feb 10, 2026	22.00	22.31	21.81	21.93	21.93	-0.32%	301,702
Feb 9, 2026	22.39	22.57	21.99	22.00	22.00	-1.65%	322,925
Feb 6, 2026	22.41	22.51	22.31	22.37	22.37	0.86%	286,874
Feb 5, 2026	22.27	22.42	22.11	22.18	22.18	-0.67%	358,806
Feb 4, 2026	22.07	22.42	22.04	22.33	22.26	1.92%	482,018
Feb 3, 2026	22.14	22.70	21.77	21.91	21.84	-0.63%	446,214
Feb 2, 2026	21.79	22.31	21.44	22.05	21.98	1.52%	391,416
Jan 30, 2026	21.34	21.84	21.30	21.72	21.65	1.26%	558,075
Jan 29, 2026	21.17	21.62	21.16	21.45	21.38	1.61%	478,591
Jan 28, 2026	21.06	21.78	20.99	21.11	21.04	0.48%	1,104,901
Jan 27, 2026	20.58	21.06	20.47	21.01	20.94	2.24%	441,349
Jan 26, 2026	20.33	20.69	20.14	20.55	20.49	0.74%	314,349
Jan 23, 2026	20.75	21.29	20.37	20.40	20.34	-1.26%	432,300
Jan 22, 2026	20.48	20.90	20.48	20.66	20.60	0.93%	271,392
Jan 21, 2026	19.62	20.48	19.62	20.47	20.41	4.44%	308,290
Jan 20, 2026	19.49	19.68	19.49	19.60	19.54	-0.71%	156,778
Jan 16, 2026	20.13	20.22	19.55	19.74	19.68	-2.33%	577,575
Jan 15, 2026	19.93	20.31	19.93	20.21	20.15	1.25%	184,288
Jan 14, 2026	19.77	19.98	19.63	19.96	19.90	0.96%	153,698
Jan 13, 2026	19.86	19.93	19.66	19.77	19.71	-0.50%	140,189