NB Bancorp, Inc. (NBBK)
NASDAQ: NBBK · Real-Time Price · USD
23.16
+0.19 (0.83%)
Sep 4, 2026, 4:00 PM EDT - Market closed
NB Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 301,592 |
| Sep 1, 2026 | 22.22 | 22.39 | 21.98 | 22.04 | 22.04 | -1.30% | 361,124 |
| Aug 31, 2026 | 22.43 | 22.45 | 22.12 | 22.33 | 22.33 | -0.58% | 216,844 |
| Aug 28, 2026 | 22.40 | 22.75 | 21.33 | 22.46 | 22.46 | 0.45% | 250,743 |
| 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% | 245,402 |
| 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 | - | 388,234 |
| Aug 20, 2026 | 21.73 | 22.05 | 21.53 | 21.98 | 21.98 | 0.37% | 417,478 |
| Aug 19, 2026 | 22.65 | 22.71 | 21.88 | 21.90 | 21.90 | -3.69% | 444,306 |
| Aug 18, 2026 | 22.92 | 23.00 | 22.62 | 22.74 | 22.74 | -0.74% | 448,593 |
| 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% | 295,245 |
| Aug 11, 2026 | 22.63 | 22.78 | 22.57 | 22.75 | 22.75 | 0.75% | 301,042 |
| Aug 10, 2026 | 22.45 | 22.68 | 22.28 | 22.58 | 22.58 | - | 300,322 |
| Aug 7, 2026 | 22.68 | 22.80 | 22.40 | 22.58 | 22.58 | -0.75% | 220,329 |
| Aug 6, 2026 | 23.20 | 23.34 | 22.70 | 22.75 | 22.75 | -1.43% | 353,390 |
| Aug 5, 2026 | 23.34 | 23.34 | 22.94 | 23.08 | 23.08 | -0.73% | 390,531 |
| Aug 4, 2026 | 23.13 | 23.42 | 22.96 | 23.32 | 23.25 | 0.87% | 455,480 |
| Aug 3, 2026 | 23.25 | 23.47 | 22.94 | 23.12 | 23.05 | 0.48% | 397,731 |
| Jul 31, 2026 | 22.70 | 23.01 | 22.51 | 23.01 | 22.94 | 1.19% | 372,427 |
| Jul 30, 2026 | 22.65 | 22.99 | 22.44 | 22.74 | 22.67 | 0.35% | 359,942 |
| Jul 29, 2026 | 23.05 | 23.28 | 22.62 | 22.66 | 22.59 | -1.69% | 347,310 |
| Jul 28, 2026 | 22.43 | 23.25 | 22.41 | 23.05 | 22.98 | 2.76% | 632,725 |
| Jul 27, 2026 | 22.50 | 22.62 | 22.18 | 22.43 | 22.36 | - | 406,517 |
| Jul 24, 2026 | 22.43 | 22.57 | 22.18 | 22.43 | 22.36 | 0.63% | 539,260 |
| Jul 23, 2026 | 22.09 | 22.74 | 21.82 | 22.29 | 22.22 | 5.69% | 934,010 |
| Jul 22, 2026 | 21.01 | 21.10 | 20.70 | 21.09 | 21.03 | 0.24% | 383,428 |
| Jul 21, 2026 | 20.87 | 21.11 | 20.69 | 21.04 | 20.98 | 0.29% | 290,715 |
| Jul 20, 2026 | 21.25 | 21.28 | 20.86 | 20.98 | 20.92 | -1.41% | 210,799 |
| Jul 17, 2026 | 21.42 | 21.60 | 21.17 | 21.28 | 21.22 | -1.66% | 270,679 |
| Jul 16, 2026 | 21.19 | 21.78 | 21.10 | 21.64 | 21.58 | 2.32% | 248,534 |
| Jul 15, 2026 | 20.91 | 21.26 | 20.91 | 21.15 | 21.09 | 1.29% | 169,496 |
| Jul 14, 2026 | 21.01 | 21.16 | 20.85 | 20.88 | 20.82 | -0.67% | 178,921 |
| Jul 13, 2026 | 21.00 | 21.20 | 20.94 | 21.02 | 20.96 | - | 209,198 |
| Jul 10, 2026 | 21.01 | 21.15 | 20.74 | 21.02 | 20.96 | 0.05% | 127,163 |
| Jul 9, 2026 | 20.51 | 21.01 | 20.35 | 21.01 | 20.95 | 2.99% | 235,117 |
| Jul 8, 2026 | 20.72 | 20.84 | 20.29 | 20.40 | 20.34 | -2.16% | 249,561 |
| Jul 7, 2026 | 21.12 | 21.21 | 20.85 | 20.85 | 20.79 | -0.86% | 186,391 |
| Jul 6, 2026 | 21.07 | 21.54 | 20.98 | 21.03 | 20.97 | -0.52% | 238,846 |
| Jul 2, 2026 | 21.68 | 21.94 | 21.07 | 21.14 | 21.08 | -2.22% | 180,609 |
| Jul 1, 2026 | 21.14 | 21.65 | 21.03 | 21.62 | 21.56 | 2.32% | 179,899 |
| Jun 30, 2026 | 21.18 | 21.25 | 20.56 | 21.13 | 21.07 | -0.28% | 264,184 |
| Jun 29, 2026 | 21.28 | 21.28 | 20.90 | 21.19 | 21.13 | -0.52% | 297,056 |
| Jun 26, 2026 | 21.22 | 21.38 | 21.00 | 21.30 | 21.24 | 0.80% | 1,009,894 |