NB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	22.43	22.57	22.18	22.43	22.43	0.63%	539,253
Jul 23, 2026	22.09	22.74	21.82	22.29	22.29	5.69%	933,913
Jul 22, 2026	21.01	21.10	20.70	21.09	21.09	0.24%	383,316
Jul 21, 2026	20.87	21.11	20.69	21.04	21.04	0.29%	290,714
Jul 20, 2026	21.25	21.28	20.86	20.98	20.98	-1.41%	210,799
Jul 17, 2026	21.42	21.60	21.17	21.28	21.28	-1.66%	270,679
Jul 16, 2026	21.19	21.78	21.10	21.64	21.64	2.32%	248,511
Jul 15, 2026	20.91	21.26	20.91	21.15	21.15	1.29%	163,054
Jul 14, 2026	21.01	21.16	20.85	20.88	20.88	-0.67%	172,870
Jul 13, 2026	21.00	21.20	20.94	21.02	21.02	-	209,153
Jul 10, 2026	21.01	21.15	20.74	21.02	21.02	0.05%	127,163
Jul 9, 2026	20.51	21.01	20.35	21.01	21.01	2.99%	221,019
Jul 8, 2026	20.72	20.84	20.29	20.40	20.40	-2.16%	241,519
Jul 7, 2026	21.12	21.21	20.85	20.85	20.85	-0.86%	186,391
Jul 6, 2026	21.07	21.54	20.98	21.03	21.03	-0.52%	225,394
Jul 2, 2026	21.68	21.94	21.07	21.14	21.14	-2.22%	180,609
Jul 1, 2026	21.14	21.65	21.03	21.62	21.62	2.32%	179,899
Jun 30, 2026	21.18	21.25	20.56	21.13	21.13	-0.28%	260,175
Jun 29, 2026	21.28	21.28	20.90	21.19	21.19	-0.52%	284,971
Jun 26, 2026	21.22	21.38	21.00	21.30	21.30	0.80%	940,087
Jun 25, 2026	20.95	21.19	20.88	21.13	21.13	0.57%	185,365
Jun 24, 2026	20.69	21.18	20.69	21.01	21.01	1.40%	285,024
Jun 23, 2026	20.34	20.76	20.25	20.72	20.72	2.07%	325,446
Jun 22, 2026	20.14	20.48	20.14	20.30	20.30	0.84%	248,721
Jun 18, 2026	20.36	20.38	20.13	20.13	20.13	-0.15%	355,843
Jun 17, 2026	20.35	20.56	19.93	20.16	20.16	-1.18%	317,572
Jun 16, 2026	20.46	20.63	20.19	20.40	20.40	0.64%	162,325
Jun 15, 2026	20.69	20.76	20.23	20.27	20.27	-1.70%	150,766
Jun 12, 2026	20.56	20.74	20.40	20.62	20.62	0.88%	177,489
Jun 11, 2026	20.62	20.67	20.18	20.44	20.44	-0.34%	250,881
Jun 10, 2026	20.39	20.63	20.29	20.51	20.51	1.23%	145,516
Jun 9, 2026	20.14	20.58	20.14	20.26	20.26	1.10%	230,426
Jun 8, 2026	19.98	20.16	19.86	20.04	20.04	0.55%	127,136
Jun 5, 2026	19.90	20.19	19.86	19.93	19.93	0.10%	206,516
Jun 4, 2026	19.65	20.01	19.65	19.91	19.91	2.84%	152,332
Jun 3, 2026	19.96	19.96	19.35	19.36	19.36	-3.30%	211,668
Jun 2, 2026	19.62	20.09	19.58	20.02	20.02	1.68%	227,052
Jun 1, 2026	19.89	19.89	19.47	19.69	19.69	-1.70%	141,761
May 29, 2026	19.92	20.11	19.90	20.03	20.03	0.30%	169,297
May 28, 2026	19.98	20.03	19.72	19.97	19.97	-0.50%	155,672
May 27, 2026	20.30	20.40	19.94	20.07	20.07	-0.84%	168,322
May 26, 2026	19.84	20.25	19.80	20.24	20.24	2.33%	228,312
May 22, 2026	19.93	20.00	19.74	19.78	19.78	-0.50%	198,304
May 21, 2026	19.80	19.98	19.61	19.88	19.88	0.15%	257,313
May 20, 2026	19.52	19.95	19.50	19.85	19.85	1.69%	174,593
May 19, 2026	19.47	19.58	19.32	19.52	19.52	0.26%	168,476
May 18, 2026	19.23	19.51	19.22	19.47	19.47	1.56%	167,645
May 15, 2026	19.56	19.58	19.12	19.17	19.17	-2.29%	217,342
May 14, 2026	19.72	19.99	19.62	19.62	19.62	-0.51%	245,449
May 13, 2026	19.86	19.98	19.61	19.72	19.72	-1.69%	261,533