NB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	23.05	23.35	22.09	22.17	22.17	-2.42%	104,384
Nov 4, 2026	22.86	23.31	22.66	22.72	22.72	1.93%	242,660
Nov 3, 2026	22.58	22.58	22.23	22.29	22.29	-1.02%	251,427
Nov 2, 2026	22.26	22.79	22.26	22.52	22.52	1.76%	272,218
Oct 30, 2026	22.59	22.63	22.03	22.13	22.13	-1.91%	245,559
Oct 29, 2026	22.73	23.00	22.37	22.56	22.56	0.45%	362,296
Oct 28, 2026	22.63	22.79	22.18	22.53	22.46	-0.44%	354,149
Oct 27, 2026	22.94	23.21	22.44	22.63	22.56	-1.65%	276,172
Oct 26, 2026	23.03	23.29	22.92	23.01	22.94	-0.09%	209,558
Oct 23, 2026	22.91	23.16	22.60	23.03	22.96	-0.09%	302,423
Oct 22, 2026	22.39	23.12	22.35	23.05	22.98	2.95%	321,998
Oct 21, 2026	22.36	22.43	22.22	22.39	22.32	0.31%	306,080
Oct 20, 2026	21.59	22.38	21.59	22.32	22.25	3.86%	611,622
Oct 19, 2026	21.82	22.02	21.44	21.49	21.42	-1.69%	312,147
Oct 16, 2026	21.80	22.77	21.24	21.86	21.79	-2.28%	549,304
Oct 15, 2026	22.32	22.55	22.17	22.37	22.30	1.08%	147,420
Oct 14, 2026	21.90	22.23	21.86	22.13	22.06	-0.41%	220,191
Oct 13, 2026	22.40	22.45	22.12	22.22	22.15	-0.54%	158,483
Oct 12, 2026	22.13	22.42	22.01	22.34	22.27	0.99%	121,270
Oct 9, 2026	22.55	22.55	22.12	22.12	22.05	-1.91%	179,562
Oct 8, 2026	22.26	22.60	22.17	22.55	22.48	1.26%	197,750
Oct 7, 2026	22.13	22.41	22.08	22.27	22.20	-0.85%	160,626
Oct 6, 2026	22.54	22.63	22.32	22.46	22.39	0.22%	191,478
Oct 5, 2026	22.53	22.69	22.27	22.41	22.34	-0.71%	217,773
Oct 2, 2026	22.53	22.77	22.30	22.57	22.50	1.35%	221,959
Oct 1, 2026	22.02	22.28	21.70	22.27	22.20	0.68%	427,342
Sep 30, 2026	22.27	22.34	22.03	22.12	22.05	-0.67%	269,636
Sep 29, 2026	22.56	22.65	22.05	22.27	22.20	-1.29%	362,220
Sep 28, 2026	22.47	22.69	22.33	22.56	22.49	-0.18%	287,534
Sep 25, 2026	22.54	22.72	22.43	22.60	22.53	0.44%	240,911
Sep 24, 2026	22.47	22.67	22.24	22.50	22.43	0.49%	202,007
Sep 23, 2026	22.75	22.80	22.33	22.39	22.32	-1.71%	223,831
Sep 22, 2026	22.85	23.00	22.60	22.78	22.71	0.18%	222,084
Sep 21, 2026	22.81	23.02	22.65	22.74	22.67	-0.18%	290,826
Sep 18, 2026	22.56	22.80	22.31	22.78	22.71	0.53%	529,648
Sep 17, 2026	23.11	23.17	22.62	22.66	22.59	-0.31%	264,658
Sep 16, 2026	22.75	22.87	22.41	22.73	22.66	-0.48%	267,030
Sep 15, 2026	22.78	22.93	22.58	22.84	22.77	-0.22%	215,958
Sep 14, 2026	22.69	23.25	22.69	22.89	22.82	0.44%	265,076
Sep 11, 2026	23.25	23.25	22.61	22.79	22.72	-0.33%	178,665
Sep 10, 2026	22.78	22.98	22.57	22.87	22.79	-0.07%	200,924
Sep 9, 2026	22.82	23.03	22.69	22.88	22.81	-0.50%	301,819
Sep 8, 2026	23.05	23.16	22.78	23.00	22.92	-0.71%	306,090
Sep 4, 2026	22.79	23.21	22.79	23.16	23.09	0.83%	250,580
Sep 3, 2026	22.75	22.97	22.70	22.97	22.90	1.64%	227,439
Sep 2, 2026	22.13	22.80	22.11	22.60	22.53	2.54%	301,605
Sep 1, 2026	22.22	22.39	21.98	22.04	21.97	-1.30%	372,226
Aug 31, 2026	22.43	22.45	22.12	22.33	22.26	-0.58%	217,344
Aug 28, 2026	22.40	22.75	21.33	22.46	22.39	0.45%	250,744
Aug 27, 2026	22.23	22.44	21.81	22.36	22.29	0.27%	292,308