Skip to main content
NB Bancorp, Inc. (NBBK)
NASDAQ: NBBK · Real-Time Price · USD
16.84
+0.17 (1.02%)
At close: Jun 3, 2025, 4:00 PM
16.87
+0.03 (0.18%)
After-hours: Jun 3, 2025, 4:20 PM EDT

NB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202516.6116.7716.5616.81-0.84%25,755
Jun 2, 202516.8417.0016.5416.6716.67-1.07%223,352
May 30, 202516.8816.9916.7716.8516.85-0.18%223,520
May 29, 202516.8616.8916.6916.8816.880.42%96,366
May 28, 202517.1017.1716.7516.8116.81-1.93%115,436
May 27, 202517.1517.1516.8117.1417.142.15%115,032
May 23, 202516.6116.8516.6116.7816.78-0.65%137,956
May 22, 202516.8517.0016.7916.8916.89-0.12%137,830
May 21, 202517.2317.3616.9116.9116.91-2.98%106,388
May 20, 202517.5517.5517.3817.4317.43-0.85%84,901
May 19, 202517.3817.6317.3417.5817.580.11%142,703
May 16, 202517.7317.7617.5217.5617.56-1.13%146,290
May 15, 202517.6017.8117.5917.7617.760.74%122,484
May 14, 202517.7817.8017.6217.6317.63-0.90%107,222
May 13, 202517.9617.9617.6717.7917.790.06%106,586
May 12, 202518.0218.1317.7317.7817.782.01%170,967
May 9, 202517.5517.8117.4117.4317.43-1.75%125,420
May 8, 202517.2017.8217.0817.7417.741.90%162,997
May 7, 202517.3517.5217.1017.4117.411.40%166,636
May 6, 202517.0117.3617.0117.1717.17-1.09%124,876
May 5, 202517.2917.5917.2917.3617.36-0.57%107,249
May 2, 202517.3317.5117.2917.4617.461.93%141,964
May 1, 202517.1317.3617.0017.1317.13-0.12%151,266
Apr 30, 202517.1617.3316.9617.1517.15-1.38%254,260
Apr 29, 202516.9717.4316.8917.3917.391.99%265,268
Apr 28, 202517.1317.1316.8717.0517.05-0.23%113,630
Apr 25, 202516.8017.1016.8017.0917.090.53%146,044
Apr 24, 202517.1217.1816.8217.0017.00-1.45%262,575
Apr 23, 202517.0017.6916.6917.2517.253.73%292,705
Apr 22, 202516.5016.7316.3316.6316.632.02%211,052
Apr 21, 202516.3316.4216.1516.3016.30-0.67%150,944
Apr 17, 202516.3516.5616.0916.4116.410.31%216,038
Apr 16, 202516.2016.3916.1816.3616.360.43%126,160
Apr 15, 202515.9016.4015.9016.2916.292.26%146,920
Apr 14, 202516.1716.1815.6915.9315.93-0.44%148,254
Apr 11, 202515.7416.1115.6816.0016.000.57%200,715
Apr 10, 202516.3316.5515.5415.9115.91-4.27%323,115
Apr 9, 202515.8716.9515.4616.6216.624.01%285,683
Apr 8, 202516.4016.6315.7815.9815.980.31%288,230
Apr 7, 202515.3116.3715.0915.9315.931.08%308,725
Apr 4, 202515.7716.5615.1615.7615.76-3.96%391,317
Apr 3, 202517.5017.7416.3916.4116.41-8.53%379,695
Apr 2, 202517.7917.9917.7917.9417.94-0.17%191,278
Apr 1, 202517.9718.1617.8317.9717.97-0.55%166,152
Mar 31, 202518.5918.6817.9018.0718.07-3.83%321,430
Mar 28, 202518.8418.8618.6518.7918.79-0.48%200,515
Mar 27, 202518.9019.0218.1618.8818.88-0.11%222,867
Mar 26, 202519.0019.1918.8018.9018.90-0.42%304,834
Mar 25, 202518.9619.1418.9218.9818.98-0.37%177,071
Mar 24, 202518.8919.1118.8519.0519.052.31%344,817