Skip to main content
logo
NB Bancorp, Inc. (NBBK)
NASDAQ: NBBK · Real-Time Price · USD
18.84
-0.29 (-1.52%)
At close: Sep 5, 2025, 4:00 PM
18.85
+0.01 (0.05%)
After-hours: Sep 5, 2025, 4:41 PM EDT

NB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202519.1919.3518.8118.8518.85-1.46%130,295
Sep 4, 202518.9619.1518.9219.1319.131.65%158,717
Sep 3, 202518.7918.9618.7018.8218.82-0.48%162,954
Sep 2, 202518.7218.9418.5918.9118.910.11%140,773
Aug 29, 202518.9519.1118.8618.8918.89-0.05%168,391
Aug 28, 202519.1219.1318.8118.9018.90-0.53%103,615
Aug 27, 202518.9719.1518.8619.0019.00-0.16%135,696
Aug 26, 202518.7019.1518.7019.0319.031.98%407,084
Aug 25, 202518.7218.8718.4418.6618.66-0.90%119,672
Aug 22, 202518.2118.8817.9318.8318.833.92%270,727
Aug 21, 202518.1418.1417.9318.1218.12-0.28%94,144
Aug 20, 202518.2318.3618.0018.1718.17-0.11%216,887
Aug 19, 202518.1518.3518.0918.1918.190.33%95,233
Aug 18, 202518.0018.2017.7018.1318.130.44%123,997
Aug 15, 202518.4918.6318.0218.0518.05-2.11%263,127
Aug 14, 202518.5018.5118.2218.4418.44-0.65%137,957
Aug 13, 202518.3918.5918.0118.5618.562.15%213,326
Aug 12, 202517.3018.1917.2418.1718.174.49%308,903
Aug 11, 202517.1517.4017.1117.3917.391.58%111,649
Aug 8, 202517.1917.3016.9117.1217.120.12%119,798
Aug 7, 202517.1717.1816.9217.1017.100.18%156,824
Aug 6, 202517.2017.2217.0417.0717.07-1.22%109,292
Aug 5, 202517.2017.2916.9417.2817.210.64%190,904
Aug 4, 202516.9917.2216.8917.1717.101.66%287,329
Aug 1, 202517.0717.2716.7616.8916.82-1.97%247,233
Jul 31, 202517.3417.5217.2217.2317.16-1.37%166,857
Jul 30, 202518.0718.0717.4617.4717.40-2.89%179,573
Jul 29, 202518.5318.5317.9817.9917.92-1.96%146,689
Jul 28, 202518.5318.7018.0918.3518.28-0.60%150,542
Jul 25, 202518.6418.6418.2418.4618.39-1.76%268,922
Jul 24, 202518.7919.4218.6018.7918.713.70%357,934
Jul 23, 202518.5618.5817.8718.1218.05-1.89%167,481
Jul 22, 202518.5018.7718.4518.4718.40-0.38%205,872
Jul 21, 202518.4218.7618.4218.5418.460.87%176,252
Jul 18, 202518.5818.5818.2418.3818.31-0.38%182,693
Jul 17, 202518.3118.5118.2718.4518.380.93%158,111
Jul 16, 202518.9619.0218.1818.2818.21-2.77%218,362
Jul 15, 202519.2419.3418.7918.8018.72-2.39%305,446
Jul 14, 202518.9419.2718.9419.2619.181.48%343,968
Jul 11, 202518.9419.1418.8118.9818.90-0.21%344,986
Jul 10, 202518.9019.1518.9019.0218.940.53%501,670
Jul 9, 202518.9819.1218.7218.9218.84-0.29%323,057
Jul 8, 202518.5918.9818.1418.9818.902.13%372,644
Jul 7, 202518.7618.9318.4318.5818.50-0.96%313,761
Jul 3, 202518.1119.0418.1118.7618.680.70%310,543
Jul 2, 202518.3018.6718.0118.6318.552.14%318,417
Jul 1, 202517.8418.3117.7018.2418.172.13%418,983
Jun 30, 202517.8318.0517.7417.8617.790.45%424,707
Jun 27, 202517.5117.8017.4717.7817.711.72%714,037
Jun 26, 202517.0817.4916.9417.4817.412.34%340,143