NB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	18.10	18.35	18.03	18.13	18.13	0.28%	114,704
Sep 25, 2025	18.05	18.14	17.90	18.08	18.08	0.06%	111,743
Sep 24, 2025	18.28	18.47	17.95	18.07	18.07	-1.09%	134,208
Sep 23, 2025	18.49	18.71	18.23	18.27	18.27	-0.92%	110,447
Sep 22, 2025	18.39	18.48	18.21	18.44	18.44	-0.05%	95,155
Sep 19, 2025	18.87	18.93	18.44	18.45	18.45	-2.69%	606,609
Sep 18, 2025	18.56	19.00	18.47	18.96	18.96	2.82%	146,304
Sep 17, 2025	18.40	18.87	18.31	18.44	18.44	0.33%	157,516
Sep 16, 2025	18.60	18.65	18.28	18.38	18.38	-1.18%	116,301
Sep 15, 2025	18.55	18.70	18.37	18.60	18.60	0.54%	195,279
Sep 12, 2025	18.74	18.74	18.36	18.50	18.50	-1.33%	148,238
Sep 11, 2025	18.62	18.79	18.45	18.75	18.75	0.86%	129,336
Sep 10, 2025	18.57	18.62	18.47	18.59	18.59	-0.11%	107,518
Sep 9, 2025	18.75	18.83	18.55	18.61	18.61	-1.06%	106,496
Sep 8, 2025	18.93	18.93	17.87	18.81	18.81	-0.21%	116,251
Sep 5, 2025	19.19	19.35	18.81	18.85	18.85	-1.46%	130,297
Sep 4, 2025	18.96	19.15	18.92	19.13	19.13	1.65%	158,717
Sep 3, 2025	18.79	18.96	18.70	18.82	18.82	-0.48%	162,954
Sep 2, 2025	18.72	18.94	18.59	18.91	18.91	0.11%	140,773
Aug 29, 2025	18.95	19.11	18.86	18.89	18.89	-0.05%	168,391
Aug 28, 2025	19.12	19.13	18.81	18.90	18.90	-0.53%	103,615
Aug 27, 2025	18.97	19.15	18.86	19.00	19.00	-0.16%	135,696
Aug 26, 2025	18.70	19.15	18.70	19.03	19.03	1.98%	407,084
Aug 25, 2025	18.72	18.87	18.44	18.66	18.66	-0.90%	119,672
Aug 22, 2025	18.21	18.88	17.93	18.83	18.83	3.92%	270,727
Aug 21, 2025	18.14	18.14	17.93	18.12	18.12	-0.28%	94,144
Aug 20, 2025	18.23	18.36	18.00	18.17	18.17	-0.11%	216,887
Aug 19, 2025	18.15	18.35	18.09	18.19	18.19	0.33%	95,233
Aug 18, 2025	18.00	18.20	17.70	18.13	18.13	0.44%	123,997
Aug 15, 2025	18.49	18.63	18.02	18.05	18.05	-2.11%	263,127
Aug 14, 2025	18.50	18.51	18.22	18.44	18.44	-0.65%	137,957
Aug 13, 2025	18.39	18.59	18.01	18.56	18.56	2.15%	213,326
Aug 12, 2025	17.30	18.19	17.24	18.17	18.17	4.49%	308,903
Aug 11, 2025	17.15	17.40	17.11	17.39	17.39	1.58%	111,649
Aug 8, 2025	17.19	17.30	16.91	17.12	17.12	0.12%	119,798
Aug 7, 2025	17.17	17.18	16.92	17.10	17.10	0.18%	156,824
Aug 6, 2025	17.20	17.22	17.04	17.07	17.07	-1.22%	109,292
Aug 5, 2025	17.20	17.29	16.94	17.28	17.21	0.64%	190,904
Aug 4, 2025	16.99	17.22	16.89	17.17	17.10	1.66%	287,329
Aug 1, 2025	17.07	17.27	16.76	16.89	16.82	-1.97%	247,233
Jul 31, 2025	17.34	17.52	17.22	17.23	17.16	-1.37%	166,857
Jul 30, 2025	18.07	18.07	17.46	17.47	17.40	-2.89%	179,573
Jul 29, 2025	18.53	18.53	17.98	17.99	17.92	-1.96%	146,689
Jul 28, 2025	18.53	18.70	18.09	18.35	18.28	-0.60%	150,542
Jul 25, 2025	18.64	18.64	18.24	18.46	18.39	-1.76%	268,922
Jul 24, 2025	18.79	19.42	18.60	18.79	18.71	3.70%	357,934
Jul 23, 2025	18.56	18.58	17.87	18.12	18.05	-1.89%	167,481
Jul 22, 2025	18.50	18.77	18.45	18.47	18.40	-0.38%	205,872
Jul 21, 2025	18.42	18.76	18.42	18.54	18.46	0.87%	176,252
Jul 18, 2025	18.58	18.58	18.24	18.38	18.31	-0.38%	182,693