Skip to main content
NB Bancorp, Inc. (NBBK)
NASDAQ: NBBK · Real-Time Price · USD
17.70
-0.04 (-0.23%)
May 9, 2025, 10:33 AM - Market open

NB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202517.7417.7417.4817.24--2.82%296
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
Mar 21, 202518.7018.8918.5918.6218.62-1.32%556,076
Mar 20, 202518.5919.0018.5918.8718.870.43%221,401
Mar 19, 202518.7318.9518.3018.7918.790.05%230,528
Mar 18, 202518.6618.8918.5418.7818.780.32%221,962
Mar 17, 202518.5118.8218.5118.7218.720.81%209,436
Mar 14, 202518.0518.6018.0518.5718.574.38%258,103
Mar 13, 202517.9818.0917.7917.7917.79-0.50%174,647
Mar 12, 202517.7818.0517.6817.8817.881.53%202,576
Mar 11, 202517.8718.2517.4517.6117.61-1.89%277,998
Mar 10, 202518.0118.5017.8217.9517.95-1.54%232,789
Mar 7, 202518.5318.7118.1018.2318.23-1.99%436,847
Mar 6, 202518.7018.9018.5518.6018.60-0.96%214,333
Mar 5, 202518.9319.2418.6518.7818.78-0.90%230,741
Mar 4, 202519.1419.1918.6218.9518.95-2.07%301,901
Mar 3, 202519.3119.4619.2219.3519.350.16%234,754
Feb 28, 202519.0719.3519.0319.3219.321.74%359,695