NB Bancorp, Inc. (NBBK)
NASDAQ: NBBK · Real-Time Price · USD
18.07
-0.05 (-0.28%)
Oct 31, 2025, 4:00 PM EDT - Market closed
NB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18.12 | 18.28 | 17.88 | 18.07 | 18.07 | -0.28% | 236,483 |
| Oct 30, 2025 | 17.92 | 18.19 | 17.78 | 18.12 | 18.12 | 1.40% | 148,288 |
| Oct 29, 2025 | 18.00 | 18.43 | 17.84 | 17.87 | 17.87 | -1.05% | 345,834 |
| Oct 28, 2025 | 18.00 | 18.14 | 17.62 | 18.06 | 18.06 | 0.11% | 270,320 |
| Oct 27, 2025 | 18.05 | 18.41 | 17.83 | 18.04 | 18.04 | 1.01% | 239,967 |
| Oct 24, 2025 | 18.44 | 18.47 | 17.78 | 17.86 | 17.86 | -2.24% | 155,617 |
| Oct 23, 2025 | 18.14 | 18.92 | 18.07 | 18.27 | 18.27 | 2.07% | 341,484 |
| Oct 22, 2025 | 17.87 | 18.05 | 17.79 | 17.90 | 17.90 | 0.67% | 157,926 |
| Oct 21, 2025 | 17.79 | 17.90 | 17.25 | 17.78 | 17.78 | -0.39% | 184,270 |
| Oct 20, 2025 | 17.42 | 17.88 | 17.30 | 17.85 | 17.85 | 3.06% | 201,475 |
| Oct 17, 2025 | 17.15 | 17.39 | 17.11 | 17.32 | 17.32 | 1.46% | 240,557 |
| Oct 16, 2025 | 17.54 | 17.54 | 16.92 | 17.07 | 17.07 | -2.90% | 294,721 |
| Oct 15, 2025 | 17.89 | 17.90 | 17.44 | 17.58 | 17.58 | -1.46% | 172,344 |
| Oct 14, 2025 | 17.10 | 17.87 | 17.10 | 17.84 | 17.84 | 3.42% | 160,360 |
| Oct 13, 2025 | 17.08 | 17.27 | 16.84 | 17.25 | 17.25 | 2.25% | 163,228 |
| Oct 10, 2025 | 17.36 | 17.58 | 16.85 | 16.87 | 16.87 | -2.77% | 171,872 |
| Oct 9, 2025 | 17.52 | 17.68 | 17.27 | 17.35 | 17.35 | -0.80% | 112,929 |
| Oct 8, 2025 | 17.99 | 17.99 | 17.47 | 17.49 | 17.49 | -2.02% | 92,585 |
| Oct 7, 2025 | 18.00 | 18.21 | 17.84 | 17.85 | 17.85 | -0.83% | 132,393 |
| Oct 6, 2025 | 17.82 | 18.06 | 17.64 | 18.00 | 18.00 | 1.75% | 156,740 |
| Oct 3, 2025 | 17.54 | 17.83 | 17.54 | 17.69 | 17.69 | 0.51% | 127,923 |
| Oct 2, 2025 | 17.50 | 17.65 | 17.40 | 17.60 | 17.60 | 0.11% | 138,449 |
| Oct 1, 2025 | 17.53 | 17.68 | 17.44 | 17.58 | 17.58 | -0.40% | 119,800 |
| Sep 30, 2025 | 17.68 | 17.81 | 17.35 | 17.65 | 17.65 | -0.68% | 179,654 |
| Sep 29, 2025 | 18.16 | 18.38 | 17.73 | 17.77 | 17.77 | -1.99% | 143,447 |
| Sep 26, 2025 | 18.10 | 18.35 | 18.03 | 18.13 | 18.13 | 0.28% | 114,704 |
| Sep 25, 2025 | 18.05 | 18.14 | 17.90 | 18.08 | 18.08 | 0.06% | 111,743 |
| Sep 24, 2025 | 18.28 | 18.47 | 17.95 | 18.07 | 18.07 | -1.09% | 134,208 |
| Sep 23, 2025 | 18.49 | 18.71 | 18.23 | 18.27 | 18.27 | -0.92% | 110,447 |
| Sep 22, 2025 | 18.39 | 18.48 | 18.21 | 18.44 | 18.44 | -0.05% | 95,155 |
| Sep 19, 2025 | 18.87 | 18.93 | 18.44 | 18.45 | 18.45 | -2.69% | 606,609 |
| Sep 18, 2025 | 18.56 | 19.00 | 18.47 | 18.96 | 18.96 | 2.82% | 146,304 |
| Sep 17, 2025 | 18.40 | 18.87 | 18.31 | 18.44 | 18.44 | 0.33% | 157,516 |
| Sep 16, 2025 | 18.60 | 18.65 | 18.28 | 18.38 | 18.38 | -1.18% | 116,301 |
| Sep 15, 2025 | 18.55 | 18.70 | 18.37 | 18.60 | 18.60 | 0.54% | 195,279 |
| Sep 12, 2025 | 18.74 | 18.74 | 18.36 | 18.50 | 18.50 | -1.33% | 148,238 |
| Sep 11, 2025 | 18.62 | 18.79 | 18.45 | 18.75 | 18.75 | 0.86% | 129,336 |
| Sep 10, 2025 | 18.57 | 18.62 | 18.47 | 18.59 | 18.59 | -0.11% | 107,518 |
| Sep 9, 2025 | 18.75 | 18.83 | 18.55 | 18.61 | 18.61 | -1.06% | 106,496 |
| Sep 8, 2025 | 18.93 | 18.93 | 17.87 | 18.81 | 18.81 | -0.21% | 116,251 |
| Sep 5, 2025 | 19.19 | 19.35 | 18.81 | 18.85 | 18.85 | -1.46% | 130,297 |
| Sep 4, 2025 | 18.96 | 19.15 | 18.92 | 19.13 | 19.13 | 1.65% | 158,717 |
| Sep 3, 2025 | 18.79 | 18.96 | 18.70 | 18.82 | 18.82 | -0.48% | 162,954 |
| Sep 2, 2025 | 18.72 | 18.94 | 18.59 | 18.91 | 18.91 | 0.11% | 140,773 |
| Aug 29, 2025 | 18.95 | 19.11 | 18.86 | 18.89 | 18.89 | -0.05% | 168,391 |
| Aug 28, 2025 | 19.12 | 19.13 | 18.81 | 18.90 | 18.90 | -0.53% | 103,615 |
| Aug 27, 2025 | 18.97 | 19.15 | 18.86 | 19.00 | 19.00 | -0.16% | 135,696 |
| Aug 26, 2025 | 18.70 | 19.15 | 18.70 | 19.03 | 19.03 | 1.98% | 407,084 |
| Aug 25, 2025 | 18.72 | 18.87 | 18.44 | 18.66 | 18.66 | -0.90% | 119,672 |
| Aug 22, 2025 | 18.21 | 18.88 | 17.93 | 18.83 | 18.83 | 3.92% | 270,727 |