NB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2025	19.32	19.44	19.18	19.33	19.33	0.16%	263,608
Feb 4, 2025	18.70	19.32	18.70	19.30	19.30	2.50%	189,736
Feb 3, 2025	18.66	19.20	18.66	18.83	18.83	-1.72%	344,447
Jan 31, 2025	19.22	19.40	19.14	19.16	19.16	-0.26%	279,088
Jan 30, 2025	19.25	19.37	19.09	19.21	19.21	0.68%	233,465
Jan 29, 2025	18.89	19.29	18.89	19.08	19.08	0.16%	267,907
Jan 28, 2025	19.40	19.40	19.00	19.05	19.05	-1.70%	236,577
Jan 27, 2025	19.17	19.40	18.87	19.38	19.38	1.95%	414,469
Jan 24, 2025	18.54	19.17	18.40	19.01	19.01	3.32%	547,798
Jan 23, 2025	17.86	18.98	17.86	18.40	18.40	4.13%	715,125
Jan 22, 2025	17.65	17.80	17.49	17.67	17.67	-0.39%	148,148
Jan 21, 2025	17.75	18.02	17.70	17.74	17.74	0.68%	227,287
Jan 17, 2025	17.72	17.82	17.48	17.62	17.62	0.11%	191,952
Jan 16, 2025	17.80	17.90	17.43	17.60	17.60	-1.29%	198,023