NB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	20.95	21.19	20.88	21.13	21.07	0.57%	193,458
Jun 24, 2026	20.69	21.18	20.69	21.01	20.95	1.40%	289,458
Jun 23, 2026	20.34	20.76	20.25	20.72	20.66	2.07%	325,446
Jun 22, 2026	20.14	20.48	20.14	20.30	20.24	0.84%	251,230
Jun 18, 2026	20.36	20.38	20.13	20.13	20.07	-0.15%	364,431
Jun 17, 2026	20.35	20.56	19.93	20.16	20.10	-1.18%	317,572
Jun 16, 2026	20.46	20.63	20.19	20.40	20.34	0.64%	171,035
Jun 15, 2026	20.69	20.76	20.23	20.27	20.21	-1.70%	179,314
Jun 12, 2026	20.56	20.74	20.40	20.62	20.56	0.88%	178,195
Jun 11, 2026	20.62	20.67	20.18	20.44	20.38	-0.34%	255,147
Jun 10, 2026	20.39	20.63	20.29	20.51	20.45	1.23%	145,516
Jun 9, 2026	20.14	20.58	20.14	20.26	20.20	1.10%	230,426
Jun 8, 2026	19.98	20.16	19.86	20.04	19.98	0.55%	127,136
Jun 5, 2026	19.90	20.19	19.86	19.93	19.87	0.10%	206,516
Jun 4, 2026	19.65	20.01	19.65	19.91	19.85	2.84%	152,332