NB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	22.54	22.56	22.27	22.44	-	-0.53%	133,292
Apr 14, 2026	22.30	22.64	22.11	22.56	22.56	0.94%	274,671
Apr 13, 2026	22.23	22.42	22.15	22.35	22.35	-0.22%	311,125
Apr 10, 2026	22.60	22.75	22.25	22.40	22.40	-1.06%	211,823
Apr 9, 2026	22.13	22.69	21.89	22.64	22.64	2.03%	334,447
Apr 8, 2026	22.19	22.49	22.12	22.19	22.19	1.56%	262,748
Apr 7, 2026	21.73	21.95	21.65	21.85	21.85	0.09%	178,651
Apr 6, 2026	21.61	21.89	21.54	21.83	21.83	1.02%	135,017
Apr 2, 2026	21.25	21.62	21.04	21.61	21.61	1.69%	157,561
Apr 1, 2026	21.07	21.48	20.77	21.25	21.25	0.85%	237,595
Mar 31, 2026	20.98	21.18	20.75	21.07	21.07	1.89%	251,285
Mar 30, 2026	20.55	20.74	20.43	20.68	20.68	1.37%	179,631
Mar 27, 2026	20.60	20.61	20.26	20.40	20.40	-1.88%	212,768
Mar 26, 2026	20.54	20.85	20.54	20.79	20.79	0.43%	208,813
Mar 25, 2026	20.93	21.08	20.56	20.70	20.70	-0.10%	205,394
Mar 24, 2026	20.54	20.84	20.51	20.72	20.72	0.14%	164,695
Mar 23, 2026	20.92	21.25	20.68	20.69	20.69	1.12%	232,339
Mar 20, 2026	20.71	20.80	20.27	20.46	20.46	-0.68%	567,554
Mar 19, 2026	20.05	20.68	19.99	20.60	20.60	2.33%	213,037
Mar 18, 2026	20.52	20.59	20.10	20.13	20.13	-2.80%	273,705
Mar 17, 2026	21.06	21.21	20.64	20.71	20.71	-1.19%	179,530
Mar 16, 2026	21.01	21.28	20.86	20.96	20.96	0.67%	260,340
Mar 13, 2026	21.18	21.18	20.77	20.82	20.82	-1.23%	145,380
Mar 12, 2026	20.56	21.14	20.41	21.08	21.08	0.76%	267,551
Mar 11, 2026	21.05	21.20	20.50	20.92	20.92	-1.60%	273,191
Mar 10, 2026	20.93	21.64	20.93	21.26	21.26	1.67%	419,262
Mar 9, 2026	20.74	21.15	20.10	20.91	20.91	-0.57%	547,733
Mar 6, 2026	20.71	21.04	20.54	21.03	21.03	-0.85%	396,337
Mar 5, 2026	21.33	21.47	20.95	21.21	21.21	-1.76%	433,360
Mar 4, 2026	21.78	22.04	21.52	21.59	21.59	-	315,665
Mar 3, 2026	21.18	21.75	21.04	21.59	21.59	0.09%	296,932
Mar 2, 2026	21.03	21.87	20.71	21.57	21.57	1.08%	326,730
Feb 27, 2026	21.94	22.30	21.20	21.34	21.34	-3.92%	883,829
Feb 26, 2026	22.23	22.62	21.87	22.21	22.21	-0.09%	256,257
Feb 25, 2026	21.86	22.25	21.76	22.23	22.23	2.21%	262,096
Feb 24, 2026	21.39	21.78	21.20	21.75	21.75	1.59%	309,432
Feb 23, 2026	22.12	22.20	21.08	21.41	21.41	-3.34%	347,117
Feb 20, 2026	21.85	22.26	21.70	22.15	22.15	1.56%	492,115
Feb 19, 2026	21.78	22.00	21.53	21.81	21.81	-0.14%	400,683
Feb 18, 2026	22.23	22.50	21.78	21.84	21.84	-1.97%	248,776
Feb 17, 2026	22.18	22.64	22.06	22.28	22.28	0.72%	200,402
Feb 13, 2026	21.69	22.20	21.47	22.12	22.12	2.31%	224,807
Feb 12, 2026	21.84	22.02	21.44	21.62	21.62	0.09%	297,530
Feb 11, 2026	22.02	22.12	21.10	21.60	21.60	-1.50%	405,190
Feb 10, 2026	22.00	22.31	21.81	21.93	21.93	-0.32%	301,702
Feb 9, 2026	22.39	22.57	21.99	22.00	22.00	-1.65%	322,925
Feb 6, 2026	22.41	22.51	22.31	22.37	22.37	0.86%	286,874
Feb 5, 2026	22.27	22.42	22.11	22.18	22.18	-0.67%	358,806
Feb 4, 2026	22.07	22.42	22.04	22.33	22.26	1.92%	482,018
Feb 3, 2026	22.14	22.70	21.77	21.91	21.84	-0.63%	446,214