Skip to main content
NB Bancorp, Inc. (NBBK)
NASDAQ: NBBK · Real-Time Price · USD
18.85
+0.17 (0.91%)
Nov 4, 2024, 4:00 PM EST - Market closed

NB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202418.6918.9518.4118.8518.850.91%106,695
Nov 1, 202419.0619.0718.5218.6818.68-1.11%150,970
Oct 31, 202418.8719.4518.7418.8918.890.80%248,248
Oct 30, 202418.4318.9518.4318.7418.741.52%141,358
Oct 29, 202418.2818.6018.2818.4618.460.22%120,727
Oct 28, 202418.1518.4818.1218.4218.422.62%137,541
Oct 25, 202418.4318.4317.9217.9517.95-2.07%148,442
Oct 24, 202418.5418.5418.2318.3318.33-0.38%93,734
Oct 23, 202418.2818.5218.2318.4018.40-0.05%78,588
Oct 22, 202418.3218.4117.5618.4118.410.55%72,542
Oct 21, 202418.6418.6418.1618.3118.31-1.35%136,017
Oct 18, 202418.8418.8418.5318.5618.56-1.33%105,628
Oct 17, 202418.9418.9918.7718.8118.81-0.58%112,036
Oct 16, 202418.8119.0018.7418.9218.921.50%343,504
Oct 15, 202418.3118.7718.2518.6418.642.03%142,729
Oct 14, 202418.1018.3118.1018.2718.270.77%109,271
Oct 11, 202417.7018.1917.7018.1318.132.66%215,590
Oct 10, 202417.5617.7017.4717.6617.66-0.34%127,444
Oct 9, 202417.7017.9417.6917.7217.720.06%92,860
Oct 8, 202417.7917.8917.6917.7117.71-0.17%76,576
Oct 7, 202417.8417.9317.6317.7417.74-1.17%69,302
Oct 4, 202417.9418.0617.8417.9517.951.13%125,875
Oct 3, 202417.6617.8817.6417.7517.75-0.17%101,628
Oct 2, 202418.1218.3117.7417.7817.78-2.47%136,454
Oct 1, 202418.4418.4817.9518.2318.23-1.78%219,259
Sep 30, 202418.2918.5918.2918.5618.561.20%130,977
Sep 27, 202418.3018.4618.1918.3418.340.60%164,031
Sep 26, 202418.2218.4418.1018.2318.230.89%130,448
Sep 25, 202418.3718.4018.0718.0718.07-1.58%205,633
Sep 24, 202418.6218.6918.3518.3618.36-1.02%191,788
Sep 23, 202418.5018.5918.1918.5518.551.03%221,868
Sep 20, 202418.4018.7218.2318.3618.36-1.02%625,703
Sep 19, 202418.6818.8018.4318.5518.551.31%193,766
Sep 18, 202418.4918.9018.2718.3118.31-0.54%226,635
Sep 17, 202418.6718.6818.3918.4118.41-0.38%118,001
Sep 16, 202418.2418.6118.1218.4818.481.76%181,322
Sep 13, 202418.0018.2317.9618.1618.162.14%130,165
Sep 12, 202417.8517.9317.6717.7817.780.34%97,370
Sep 11, 202417.8617.8617.4617.7217.72-1.45%99,051
Sep 10, 202418.1318.1317.6517.9817.98-0.50%117,429
Sep 9, 202418.0318.3517.9718.0718.070.11%149,903
Sep 6, 202418.3718.4617.9418.0518.05-1.58%157,013
Sep 5, 202418.6118.6118.2918.3418.34-0.65%114,173
Sep 4, 202418.6018.7418.4318.4618.46-0.97%127,567
Sep 3, 202418.8218.8818.5918.6418.64-1.27%183,013
Aug 30, 202418.8419.0618.7118.8818.880.59%656,062
Aug 29, 202418.6718.9518.4518.7718.770.81%155,768
Aug 28, 202418.6718.8818.5218.6218.62-0.16%171,616
Aug 27, 202418.7418.7618.5618.6518.65-0.69%114,932
Aug 26, 202418.7418.9018.6918.7818.780.70%145,940
Aug 23, 202418.0818.8117.9018.6518.654.19%267,758
Aug 22, 202417.9018.0817.7917.9017.900.11%113,086
Aug 21, 202418.0618.1016.4617.8817.88-0.11%108,554
Aug 20, 202418.0418.0417.8417.9017.90-0.89%137,692
Aug 19, 202417.9918.1217.9518.0618.060.22%129,816
Aug 16, 202417.8518.2817.8418.0218.021.01%158,693
Aug 15, 202417.8718.1817.7217.8417.842.00%210,349
Aug 14, 202417.6817.7817.3517.4917.49-0.68%137,840
Aug 13, 202417.4417.6317.1717.6117.611.38%262,958
Aug 12, 202417.3017.4417.1817.3717.371.64%147,212
Aug 9, 202417.5217.5217.0017.0917.09-2.34%164,516
Aug 8, 202417.5017.5917.3217.5017.501.39%116,814
Aug 7, 202417.6617.7317.2017.2617.26-0.12%256,568
Aug 6, 202417.0117.3916.6617.2817.282.01%273,235
Aug 5, 202417.0017.1816.3416.9416.94-1.97%459,495
Aug 2, 202417.7618.2017.2517.2817.28-5.42%489,934
Aug 1, 202418.9619.2018.2318.2718.27-4.45%394,865
Jul 31, 202419.2719.2719.0019.1219.12-0.21%497,557
Jul 30, 202418.5819.2018.5119.1619.163.74%626,556
Jul 29, 202418.5018.7018.3018.4718.47-1.02%203,880
Jul 26, 202418.5118.6818.3118.6618.661.97%380,822
Jul 25, 202418.3518.5017.7718.3018.302.92%702,825
Jul 24, 202418.1318.2817.7717.7817.78-1.93%268,194
Jul 23, 202417.7518.2617.7518.1318.131.45%422,001
Jul 22, 202417.3217.9116.8817.8717.872.70%363,147
Jul 19, 202417.2617.5717.2117.4017.401.10%328,258
Jul 18, 202417.6317.8017.1717.2117.21-2.33%349,313
Jul 17, 202417.4417.6717.3017.6217.620.63%643,530
Jul 16, 202416.7217.5116.5617.5117.515.48%1,167,559
Jul 15, 202416.2916.6216.2016.6016.602.72%661,628
Jul 12, 202415.9316.2515.9116.1616.161.13%538,370
Jul 11, 202415.4116.0015.4115.9815.984.10%677,328
Jul 10, 202415.3015.3915.0915.3515.350.07%253,263
Jul 9, 202415.0915.3915.0815.3415.341.93%280,583
Jul 8, 202415.0715.2114.9015.0515.050.94%265,060
Jul 5, 202415.0815.2314.8414.9114.91-1.26%205,038
Jul 3, 202415.2315.2415.1015.1015.10-0.79%146,537
Jul 2, 202415.0515.3314.8415.2215.220.59%301,644
Jul 1, 202415.1415.2214.9315.1315.130.33%485,886
Jun 28, 202414.7715.2014.6815.0815.082.17%6,538,354
Jun 27, 202414.6014.8314.5114.7614.761.23%391,128
Jun 26, 202414.2714.6014.2514.5814.581.53%251,309
Jun 25, 202414.5714.6314.3314.3614.36-1.31%346,792
Jun 24, 202414.6614.6714.3414.5514.55-1.02%352,461
Jun 21, 202414.3114.7114.2014.7014.702.01%1,147,760
Jun 20, 202414.4514.6314.3114.4114.41-0.62%222,427
Jun 18, 202414.3914.6214.3914.5014.50-149,587
Jun 17, 202414.6514.7614.4814.5014.50-0.48%262,297
Jun 14, 202414.5414.6014.4414.5714.57-0.14%159,831
Jun 13, 202414.6214.7314.3614.5914.59-172,297