NB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	20.19	20.59	20.13	20.48	20.48	1.64%	546,511
May 5, 2026	19.88	20.20	19.85	20.15	20.08	1.51%	222,489
May 4, 2026	19.75	20.16	19.63	19.85	19.78	-0.40%	372,761
May 1, 2026	19.64	20.03	19.50	19.93	19.86	1.53%	358,700
Apr 30, 2026	19.44	19.88	19.44	19.63	19.56	0.36%	394,288
Apr 29, 2026	19.80	19.90	19.46	19.56	19.49	-2.10%	396,730
Apr 28, 2026	20.17	20.30	19.73	19.98	19.91	0.55%	353,555
Apr 27, 2026	19.66	20.06	19.65	19.87	19.80	0.25%	685,944
Apr 24, 2026	18.88	19.84	18.77	19.82	19.75	3.44%	1,167,004
Apr 23, 2026	18.53	19.91	18.51	19.16	19.09	-10.68%	1,053,162
Apr 22, 2026	21.62	21.77	21.34	21.45	21.38	-0.63%	287,792
Apr 21, 2026	22.17	22.48	21.52	21.59	21.51	-2.99%	338,004
Apr 20, 2026	22.47	22.59	22.21	22.25	22.17	-1.11%	215,394
Apr 17, 2026	22.58	22.86	22.38	22.50	22.42	1.12%	429,036
Apr 16, 2026	22.38	22.53	22.18	22.25	22.17	-0.85%	154,529
Apr 15, 2026	22.54	22.56	22.27	22.44	22.36	-0.53%	171,896
Apr 14, 2026	22.30	22.64	22.11	22.56	22.48	0.94%	274,671
Apr 13, 2026	22.23	22.42	22.15	22.35	22.27	-0.22%	311,125
Apr 10, 2026	22.60	22.75	22.25	22.40	22.32	-1.06%	211,823
Apr 9, 2026	22.13	22.69	21.89	22.64	22.56	2.03%	334,447
Apr 8, 2026	22.19	22.49	22.12	22.19	22.11	1.56%	262,748
Apr 7, 2026	21.73	21.95	21.65	21.85	21.77	0.09%	178,651
Apr 6, 2026	21.61	21.89	21.54	21.83	21.75	1.02%	135,017
Apr 2, 2026	21.25	21.62	21.04	21.61	21.53	1.69%	157,561
Apr 1, 2026	21.07	21.48	20.77	21.25	21.18	0.85%	237,595
Mar 31, 2026	20.98	21.18	20.75	21.07	21.00	1.89%	251,285
Mar 30, 2026	20.55	20.74	20.43	20.68	20.61	1.37%	179,631
Mar 27, 2026	20.60	20.61	20.26	20.40	20.33	-1.88%	212,768
Mar 26, 2026	20.54	20.85	20.54	20.79	20.72	0.43%	208,813
Mar 25, 2026	20.93	21.08	20.56	20.70	20.63	-0.10%	205,394
Mar 24, 2026	20.54	20.84	20.51	20.72	20.65	0.14%	164,695
Mar 23, 2026	20.92	21.25	20.68	20.69	20.62	1.12%	232,339
Mar 20, 2026	20.71	20.80	20.27	20.46	20.39	-0.68%	567,554
Mar 19, 2026	20.05	20.68	19.99	20.60	20.53	2.33%	213,037
Mar 18, 2026	20.52	20.59	20.10	20.13	20.06	-2.80%	273,705
Mar 17, 2026	21.06	21.21	20.64	20.71	20.64	-1.19%	179,530
Mar 16, 2026	21.01	21.28	20.86	20.96	20.89	0.67%	260,340
Mar 13, 2026	21.18	21.18	20.77	20.82	20.75	-1.23%	145,380
Mar 12, 2026	20.56	21.14	20.41	21.08	21.01	0.76%	267,551
Mar 11, 2026	21.05	21.20	20.50	20.92	20.85	-1.60%	273,191
Mar 10, 2026	20.93	21.64	20.93	21.26	21.19	1.67%	419,262
Mar 9, 2026	20.74	21.15	20.10	20.91	20.84	-0.57%	547,835
Mar 6, 2026	20.71	21.04	20.54	21.03	20.96	-0.85%	396,337
Mar 5, 2026	21.33	21.47	20.95	21.21	21.14	-1.76%	433,360
Mar 4, 2026	21.78	22.04	21.52	21.59	21.51	-	315,665
Mar 3, 2026	21.18	21.75	21.04	21.59	21.51	0.09%	296,932
Mar 2, 2026	21.03	21.87	20.71	21.57	21.50	1.08%	326,730
Feb 27, 2026	21.94	22.30	21.20	21.34	21.27	-3.92%	884,190
Feb 26, 2026	22.23	22.62	21.87	22.21	22.13	-0.09%	256,257
Feb 25, 2026	21.86	22.25	21.76	22.23	22.15	2.21%	262,096