NB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	20.61	20.89	20.30	20.39	20.39	-1.02%	136,377
Dec 26, 2025	20.75	20.84	20.54	20.60	20.60	-0.91%	87,841
Dec 24, 2025	20.81	20.88	20.66	20.79	20.79	-0.19%	82,296
Dec 23, 2025	20.85	21.12	20.82	20.83	20.83	-0.48%	132,221
Dec 22, 2025	21.12	21.41	20.91	20.93	20.93	-0.99%	179,707
Dec 19, 2025	21.29	21.43	20.72	21.14	21.14	-1.17%	720,991
Dec 18, 2025	21.30	21.58	21.18	21.39	21.39	0.85%	245,758
Dec 17, 2025	21.10	21.28	21.04	21.21	21.21	0.52%	164,180
Dec 16, 2025	21.01	21.24	20.74	21.10	21.10	0.43%	197,997
Dec 15, 2025	21.24	21.24	20.83	21.01	21.01	-0.24%	205,371
Dec 12, 2025	21.06	21.14	20.93	21.06	21.06	0.77%	195,557
Dec 11, 2025	20.90	21.18	20.88	20.90	20.90	-0.05%	261,434
Dec 10, 2025	20.60	20.99	20.56	20.91	20.91	1.55%	291,778
Dec 9, 2025	20.37	20.73	20.37	20.59	20.59	0.93%	207,980
Dec 8, 2025	20.24	20.63	20.11	20.40	20.40	0.84%	299,643
Dec 5, 2025	20.06	20.30	20.04	20.23	20.23	0.40%	139,154
Dec 4, 2025	20.22	20.35	19.65	20.15	20.15	-0.84%	194,251
Dec 3, 2025	19.93	20.35	19.93	20.32	20.32	1.96%	223,977
Dec 2, 2025	19.96	20.16	19.90	19.93	19.93	0.05%	245,131
Dec 1, 2025	19.47	19.93	19.27	19.92	19.92	1.68%	202,860
Nov 28, 2025	19.87	19.87	19.54	19.59	19.59	-0.91%	107,711
Nov 26, 2025	19.67	19.97	19.55	19.77	19.77	-0.15%	209,314
Nov 25, 2025	19.44	19.97	19.44	19.80	19.80	2.48%	298,650
Nov 24, 2025	19.40	19.44	19.16	19.32	19.32	-0.41%	294,241
Nov 21, 2025	18.73	19.63	18.73	19.40	19.40	3.47%	421,657
Nov 20, 2025	18.55	19.15	18.52	18.75	18.75	2.68%	424,101
Nov 19, 2025	18.83	18.97	18.11	18.26	18.26	-3.13%	410,346
Nov 18, 2025	18.79	19.07	18.55	18.85	18.85	-0.21%	538,203
Nov 17, 2025	19.03	20.63	18.74	18.89	18.89	-2.07%	1,263,573
Nov 14, 2025	18.89	19.39	18.72	19.29	19.29	1.42%	915,338
Nov 13, 2025	18.57	19.42	18.57	19.02	19.02	3.09%	684,777
Nov 12, 2025	18.49	18.72	18.42	18.45	18.45	-0.32%	167,712
Nov 11, 2025	18.31	18.52	18.25	18.51	18.51	1.04%	239,574
Nov 10, 2025	18.52	18.70	18.24	18.32	18.32	-1.08%	272,920
Nov 7, 2025	18.20	18.55	17.91	18.52	18.52	1.81%	358,155
Nov 6, 2025	18.19	18.36	18.05	18.19	18.19	-0.33%	191,527
Nov 5, 2025	17.74	18.28	17.74	18.25	18.25	2.53%	252,727
Nov 4, 2025	17.67	17.85	17.54	17.80	17.73	0.34%	278,014
Nov 3, 2025	17.77	17.95	17.16	17.74	17.67	-1.83%	361,103
Oct 31, 2025	18.12	18.28	17.88	18.07	18.00	-0.28%	236,510
Oct 30, 2025	17.92	18.19	17.78	18.12	18.05	1.40%	148,288
Oct 29, 2025	18.00	18.43	17.84	17.87	17.80	-1.05%	345,834
Oct 28, 2025	18.00	18.14	17.62	18.06	17.99	0.11%	270,320
Oct 27, 2025	18.05	18.41	17.83	18.04	17.97	1.01%	239,967
Oct 24, 2025	18.44	18.47	17.78	17.86	17.79	-2.24%	155,617
Oct 23, 2025	18.14	18.92	18.07	18.27	18.20	2.07%	341,484
Oct 22, 2025	17.87	18.05	17.79	17.90	17.83	0.67%	157,926
Oct 21, 2025	17.79	17.90	17.25	17.78	17.71	-0.39%	184,270
Oct 20, 2025	17.42	17.88	17.30	17.85	17.78	3.06%	201,475
Oct 17, 2025	17.15	17.39	17.11	17.32	17.25	1.46%	240,557