NB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	20.07	20.13	19.70	20.06	20.06	-0.25%	333,172
May 11, 2026	20.17	20.24	20.01	20.11	20.11	-0.05%	295,566
May 8, 2026	20.33	20.45	20.03	20.12	20.12	-0.98%	277,770
May 7, 2026	20.49	20.71	20.27	20.32	20.32	-0.78%	302,295
May 6, 2026	20.19	20.59	20.13	20.48	20.48	1.99%	546,511
May 5, 2026	19.88	20.20	19.85	20.15	20.08	1.51%	223,489
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