NB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	20.48	20.90	20.48	20.66	20.66	0.93%	271,392
Jan 21, 2026	19.62	20.48	19.62	20.47	20.47	4.44%	308,290
Jan 20, 2026	19.49	19.68	19.49	19.60	19.60	-0.71%	156,778
Jan 16, 2026	20.13	20.22	19.55	19.74	19.74	-2.33%	577,575
Jan 15, 2026	19.93	20.31	19.93	20.21	20.21	1.25%	184,288
Jan 14, 2026	19.77	19.98	19.63	19.96	19.96	0.96%	149,759
Jan 13, 2026	19.86	19.93	19.66	19.77	19.77	-0.50%	135,543
Jan 12, 2026	19.80	19.92	19.61	19.87	19.87	-0.05%	132,622
Jan 9, 2026	20.00	20.14	19.70	19.88	19.88	-0.55%	179,351
Jan 8, 2026	19.57	20.24	19.57	19.99	19.99	1.42%	208,046
Jan 7, 2026	19.95	20.01	19.59	19.71	19.71	-1.25%	165,256
Jan 6, 2026	19.85	20.01	19.70	19.96	19.96	0.05%	177,959
Jan 5, 2026	19.51	20.19	19.51	19.95	19.95	2.15%	323,752
Jan 2, 2026	19.86	20.53	19.37	19.53	19.53	-1.46%	191,288
Dec 31, 2025	20.06	20.12	19.75	19.82	19.82	-1.00%	126,852
Dec 30, 2025	20.38	20.70	20.01	20.02	20.02	-1.81%	144,536
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