Skip to main content
logo
NB Bancorp, Inc. (NBBK)
NASDAQ: NBBK · Real-Time Price · USD
22.60
+0.10 (0.44%)
Sep 25, 2026, 4:00 PM EDT - Market closed

NB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202622.5422.7222.4322.6022.600.44%240,911
Sep 24, 202622.4722.6722.2422.5022.500.49%202,007
Sep 23, 202622.7522.8022.3322.3922.39-1.71%223,831
Sep 22, 202622.8523.0022.6022.7822.780.18%222,084
Sep 21, 202622.8123.0222.6522.7422.74-0.18%290,826
Sep 18, 202622.5622.8022.3122.7822.780.53%529,648
Sep 17, 202623.1123.1722.6222.6622.66-0.31%264,658
Sep 16, 202622.7522.8722.4122.7322.73-0.48%267,030
Sep 15, 202622.7822.9322.5822.8422.84-0.22%215,958
Sep 14, 202622.6923.2522.6922.8922.890.44%265,076
Sep 11, 202623.2523.2522.6122.7922.79-0.33%178,665
Sep 10, 202622.7822.9822.5722.8722.87-0.07%200,924
Sep 9, 202622.8223.0322.6922.8822.88-0.50%301,819
Sep 8, 202623.0523.1622.7823.0023.00-0.71%306,090
Sep 4, 202622.7923.2122.7923.1623.160.83%250,580
Sep 3, 202622.7522.9722.7022.9722.971.64%227,439
Sep 2, 202622.1322.8022.1122.6022.602.54%301,605
Sep 1, 202622.2222.3921.9822.0422.04-1.30%372,226
Aug 31, 202622.4322.4522.1222.3322.33-0.58%217,344
Aug 28, 202622.4022.7521.3322.4622.460.45%250,744
Aug 27, 202622.2322.4421.8122.3622.360.27%292,308
Aug 26, 202622.3922.5222.1522.3022.30-0.58%191,191
Aug 25, 202622.5122.5322.2722.4322.43-0.36%245,404
Aug 24, 202622.0322.5821.9622.5122.512.41%260,577
Aug 21, 202622.0822.3421.7521.9821.98-388,235
Aug 20, 202621.7322.0521.5321.9821.980.37%417,480
Aug 19, 202622.6522.7121.8821.9021.90-3.69%444,307
Aug 18, 202622.9223.0022.6222.7422.74-0.74%448,594
Aug 17, 202622.8923.0022.7822.9122.91-0.30%408,559
Aug 14, 202622.8723.0222.8722.9822.980.39%208,897
Aug 13, 202622.9723.2022.7522.8922.890.18%278,577
Aug 12, 202623.3023.3022.6922.8522.850.44%295,246
Aug 11, 202622.6322.7822.5722.7522.750.75%301,046
Aug 10, 202622.4522.6822.2822.5822.58-300,333
Aug 7, 202622.6822.8022.4022.5822.58-0.75%220,329
Aug 6, 202623.2023.3422.7022.7522.75-1.43%353,390
Aug 5, 202623.3423.3422.9423.0823.08-0.73%390,531
Aug 4, 202623.1323.4222.9623.3223.250.87%455,480
Aug 3, 202623.2523.4722.9423.1223.050.48%397,731
Jul 31, 202622.7023.0122.5123.0122.941.19%372,427
Jul 30, 202622.6522.9922.4422.7422.670.35%359,942
Jul 29, 202623.0523.2822.6222.6622.59-1.69%347,310
Jul 28, 202622.4323.2522.4123.0522.982.76%632,725
Jul 27, 202622.5022.6222.1822.4322.36-406,517
Jul 24, 202622.4322.5722.1822.4322.360.63%539,260
Jul 23, 202622.0922.7421.8222.2922.225.69%934,010
Jul 22, 202621.0121.1020.7021.0921.030.24%383,428
Jul 21, 202620.8721.1120.6921.0420.980.29%290,715
Jul 20, 202621.2521.2820.8620.9820.92-1.41%210,799
Jul 17, 202621.4221.6021.1721.2821.22-1.66%270,679