NB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	21.80	22.62	21.24	22.54	22.54	0.76%	79,149
Oct 15, 2026	22.32	22.55	22.17	22.37	22.37	1.08%	147,419
Oct 14, 2026	21.90	22.23	21.86	22.13	22.13	-0.41%	220,190
Oct 13, 2026	22.40	22.45	22.12	22.22	22.22	-0.54%	147,826
Oct 12, 2026	22.13	22.42	22.01	22.34	22.34	0.99%	114,165
Oct 9, 2026	22.55	22.55	22.12	22.12	22.12	-1.91%	179,561
Oct 8, 2026	22.26	22.60	22.17	22.55	22.55	1.26%	181,607
Oct 7, 2026	22.13	22.41	22.08	22.27	22.27	-0.85%	160,625
Oct 6, 2026	22.54	22.63	22.32	22.46	22.46	0.22%	189,580
Oct 5, 2026	22.53	22.69	22.27	22.41	22.41	-0.71%	217,772
Oct 2, 2026	22.53	22.77	22.30	22.57	22.57	1.35%	221,959
Oct 1, 2026	22.02	22.28	21.70	22.27	22.27	0.68%	427,342
Sep 30, 2026	22.27	22.34	22.03	22.12	22.12	-0.67%	269,636
Sep 29, 2026	22.56	22.65	22.05	22.27	22.27	-1.29%	362,220
Sep 28, 2026	22.47	22.69	22.33	22.56	22.56	-0.18%	287,534
Sep 25, 2026	22.54	22.72	22.43	22.60	22.60	0.44%	240,911
Sep 24, 2026	22.47	22.67	22.24	22.50	22.50	0.49%	202,007
Sep 23, 2026	22.75	22.80	22.33	22.39	22.39	-1.71%	223,831
Sep 22, 2026	22.85	23.00	22.60	22.78	22.78	0.18%	222,084
Sep 21, 2026	22.81	23.02	22.65	22.74	22.74	-0.18%	290,826
Sep 18, 2026	22.56	22.80	22.31	22.78	22.78	0.53%	529,648
Sep 17, 2026	23.11	23.17	22.62	22.66	22.66	-0.31%	264,658
Sep 16, 2026	22.75	22.87	22.41	22.73	22.73	-0.48%	267,030
Sep 15, 2026	22.78	22.93	22.58	22.84	22.84	-0.22%	215,958
Sep 14, 2026	22.69	23.25	22.69	22.89	22.89	0.44%	265,076
Sep 11, 2026	23.25	23.25	22.61	22.79	22.79	-0.33%	178,665
Sep 10, 2026	22.78	22.98	22.57	22.87	22.87	-0.07%	200,924
Sep 9, 2026	22.82	23.03	22.69	22.88	22.88	-0.50%	301,819
Sep 8, 2026	23.05	23.16	22.78	23.00	23.00	-0.71%	306,090
Sep 4, 2026	22.79	23.21	22.79	23.16	23.16	0.83%	250,580
Sep 3, 2026	22.75	22.97	22.70	22.97	22.97	1.64%	227,439
Sep 2, 2026	22.13	22.80	22.11	22.60	22.60	2.54%	301,605
Sep 1, 2026	22.22	22.39	21.98	22.04	22.04	-1.30%	372,226
Aug 31, 2026	22.43	22.45	22.12	22.33	22.33	-0.58%	217,344
Aug 28, 2026	22.40	22.75	21.33	22.46	22.46	0.45%	250,744
Aug 27, 2026	22.23	22.44	21.81	22.36	22.36	0.27%	292,308
Aug 26, 2026	22.39	22.52	22.15	22.30	22.30	-0.58%	191,191
Aug 25, 2026	22.51	22.53	22.27	22.43	22.43	-0.36%	245,404
Aug 24, 2026	22.03	22.58	21.96	22.51	22.51	2.41%	260,577
Aug 21, 2026	22.08	22.34	21.75	21.98	21.98	-	388,235
Aug 20, 2026	21.73	22.05	21.53	21.98	21.98	0.37%	417,480
Aug 19, 2026	22.65	22.71	21.88	21.90	21.90	-3.69%	444,307
Aug 18, 2026	22.92	23.00	22.62	22.74	22.74	-0.74%	448,594
Aug 17, 2026	22.89	23.00	22.78	22.91	22.91	-0.30%	408,559
Aug 14, 2026	22.87	23.02	22.87	22.98	22.98	0.39%	208,897
Aug 13, 2026	22.97	23.20	22.75	22.89	22.89	0.18%	278,577
Aug 12, 2026	23.30	23.30	22.69	22.85	22.85	0.44%	295,246
Aug 11, 2026	22.63	22.78	22.57	22.75	22.75	0.75%	301,046
Aug 10, 2026	22.45	22.68	22.28	22.58	22.58	-	300,333
Aug 7, 2026	22.68	22.80	22.40	22.58	22.58	-0.75%	220,329