Skip to main content
NB Bancorp, Inc. (NBBK)
NASDAQ: NBBK · Real-Time Price · USD
18.88
-0.27 (-1.41%)
Feb 21, 2025, 4:00 PM EST - Market closed

NB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.3319.5018.8718.8818.88-1.41%252,706
Feb 20, 202519.1319.3319.0419.1519.15-0.62%200,149
Feb 19, 202519.1819.3619.1819.2719.27-0.52%129,098
Feb 18, 202519.3019.4619.2219.3719.370.47%127,446
Feb 14, 202519.4019.4919.2219.2819.28-0.16%177,368
Feb 13, 202519.2819.3719.1419.3119.31-0.05%174,472
Feb 12, 202519.3819.4619.2019.3219.32-0.05%216,186
Feb 11, 202519.1619.4919.1419.3319.330.83%213,113
Feb 10, 202519.2619.3619.1519.1719.17-0.10%175,709
Feb 7, 202519.4519.4519.1219.1919.19-1.54%165,921
Feb 6, 202519.4019.5019.2619.4919.490.83%198,371
Feb 5, 202519.3219.4419.1819.3319.330.16%263,608
Feb 4, 202518.7019.3218.7019.3019.302.50%189,736
Feb 3, 202518.6619.2018.6618.8318.83-1.72%344,447
Jan 31, 202519.2219.4019.1419.1619.16-0.26%279,088
Jan 30, 202519.2519.3719.0919.2119.210.68%233,465
Jan 29, 202518.8919.2918.8919.0819.080.16%267,907
Jan 28, 202519.4019.4019.0019.0519.05-1.70%236,577
Jan 27, 202519.1719.4018.8719.3819.381.95%414,469
Jan 24, 202518.5419.1718.4019.0119.013.32%547,798
Jan 23, 202517.8618.9817.8618.4018.404.13%715,125
Jan 22, 202517.6517.8017.4917.6717.67-0.39%148,148
Jan 21, 202517.7518.0217.7017.7417.740.68%227,287
Jan 17, 202517.7217.8217.4817.6217.620.11%191,952
Jan 16, 202517.8017.9017.4317.6017.60-1.29%198,023
Jan 15, 202517.8017.9417.6117.8317.832.24%239,168
Jan 14, 202517.0017.4716.8717.4417.442.83%288,870
Jan 13, 202516.4816.9616.4816.9616.961.62%244,339
Jan 10, 202516.9917.2516.5616.6916.69-3.64%271,669
Jan 8, 202517.4717.5317.2117.3217.32-1.20%137,423
Jan 7, 202517.5217.6617.2517.5317.53-0.17%263,272
Jan 6, 202517.8017.9017.5217.5617.56-1.62%219,154
Jan 3, 202517.7617.8917.5717.8517.850.56%175,724
Jan 2, 202518.2418.3017.7117.7517.75-1.72%279,554
Dec 31, 202418.4018.4018.0518.0618.06-0.93%316,782
Dec 30, 202418.3018.3418.0018.2318.23-0.65%162,285
Dec 27, 202418.4918.6718.2118.3518.35-1.61%101,151
Dec 26, 202418.6618.6918.5118.6518.65-0.64%106,361
Dec 24, 202418.7018.7718.5118.7718.771.13%53,279
Dec 23, 202418.6518.8018.5118.5618.56-0.91%127,899
Dec 20, 202418.5019.0618.5018.7318.730.11%723,363
Dec 19, 202419.3719.7218.6918.7118.71-1.84%192,339
Dec 18, 202420.3320.3718.9219.0619.06-5.13%315,359
Dec 17, 202420.5320.6820.0420.0920.09-2.66%172,900
Dec 16, 202420.3320.7220.1020.6420.641.38%201,947
Dec 13, 202420.1320.4419.6620.3620.360.99%152,296
Dec 12, 202420.4920.6620.1120.1620.16-1.80%110,559
Dec 11, 202420.2420.7220.0920.5320.532.19%159,304
Dec 10, 202419.8120.3119.7320.0920.091.16%199,002
Dec 9, 202419.8219.9019.4319.8619.860.97%174,484
Dec 6, 202419.9720.0119.6319.6719.67-1.06%77,896
Dec 5, 202420.0520.2819.8319.8819.88-0.50%91,907
Dec 4, 202419.8120.0019.6919.9819.981.16%88,217
Dec 3, 202420.0720.1119.7319.7519.75-1.55%81,537
Dec 2, 202420.1720.3019.9520.0620.06-0.40%157,555
Nov 29, 202420.2820.5719.9820.1420.14-0.20%112,563
Nov 27, 202420.4820.4920.1720.1820.18-0.54%104,281
Nov 26, 202420.3620.6320.2420.2920.29-0.78%121,312
Nov 25, 202420.8121.0520.4420.4520.45-0.78%306,762
Nov 22, 202420.3020.6120.3020.6120.612.13%180,274
Nov 21, 202420.1320.4020.0020.1820.181.25%107,886
Nov 20, 202420.1120.1119.5919.9319.93-0.30%95,262
Nov 19, 202419.5720.0219.5119.9919.990.91%83,182
Nov 18, 202419.9820.3219.8119.8119.81-0.85%94,380
Nov 15, 202420.4320.4719.8519.9819.98-1.48%125,153
Nov 14, 202420.6120.7120.1920.2820.28-1.17%89,671
Nov 13, 202420.9620.9720.4920.5220.52-0.82%113,095
Nov 12, 202420.7420.8520.5320.6920.69-0.10%135,640
Nov 11, 202420.2720.7620.2020.7120.713.03%158,027
Nov 8, 202420.1320.3819.9920.1020.100.55%127,838
Nov 7, 202420.9020.9019.9719.9919.99-4.54%200,119
Nov 6, 202420.0820.9819.9420.9420.948.95%743,320
Nov 5, 202418.9219.2218.8019.2219.221.96%144,811
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