Skip to main content
NB Bancorp, Inc. (NBBK)
NASDAQ: NBBK · Real-Time Price · USD
20.23
+0.08 (0.40%)
Dec 5, 2025, 4:00 PM EST - Market closed

NB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.0620.3020.0420.2320.230.40%139,154
Dec 4, 202520.2220.3519.6520.1520.15-0.84%194,251
Dec 3, 202519.9320.3519.9320.3220.321.96%223,977
Dec 2, 202519.9620.1619.9019.9319.930.05%243,156
Dec 1, 202519.4719.9319.2719.9219.921.68%202,860
Nov 28, 202519.8719.8719.5419.5919.59-0.91%107,709
Nov 26, 202519.6719.9719.5519.7719.77-0.15%209,314
Nov 25, 202519.4419.9719.4419.8019.802.48%298,650
Nov 24, 202519.4019.4419.1619.3219.32-0.41%293,950
Nov 21, 202518.7319.6318.7319.4019.403.47%421,657
Nov 20, 202518.5519.1518.5218.7518.752.68%424,101
Nov 19, 202518.8318.9718.1118.2618.26-3.13%410,346
Nov 18, 202518.7919.0718.5518.8518.85-0.21%538,203
Nov 17, 202519.0320.6318.7418.8918.89-2.07%1,263,573
Nov 14, 202518.8919.3918.7219.2919.291.42%915,338
Nov 13, 202518.5719.4218.5719.0219.023.09%684,777
Nov 12, 202518.4918.7218.4218.4518.45-0.32%167,712
Nov 11, 202518.3118.5218.2518.5118.511.04%239,574
Nov 10, 202518.5218.7018.2418.3218.32-1.08%272,920
Nov 7, 202518.2018.5517.9118.5218.521.81%358,155
Nov 6, 202518.1918.3618.0518.1918.19-0.33%191,527
Nov 5, 202517.7418.2817.7418.2518.252.53%252,727
Nov 4, 202517.6717.8517.5417.8017.730.34%278,014
Nov 3, 202517.7717.9517.1617.7417.67-1.83%361,103
Oct 31, 202518.1218.2817.8818.0718.00-0.28%236,510
Oct 30, 202517.9218.1917.7818.1218.051.40%148,288
Oct 29, 202518.0018.4317.8417.8717.80-1.05%345,834
Oct 28, 202518.0018.1417.6218.0617.990.11%270,320
Oct 27, 202518.0518.4117.8318.0417.971.01%239,967
Oct 24, 202518.4418.4717.7817.8617.79-2.24%155,617
Oct 23, 202518.1418.9218.0718.2718.202.07%341,484
Oct 22, 202517.8718.0517.7917.9017.830.67%157,926
Oct 21, 202517.7917.9017.2517.7817.71-0.39%184,270
Oct 20, 202517.4217.8817.3017.8517.783.06%201,475
Oct 17, 202517.1517.3917.1117.3217.251.46%240,557
Oct 16, 202517.5417.5416.9217.0717.00-2.90%294,721
Oct 15, 202517.8917.9017.4417.5817.51-1.46%172,344
Oct 14, 202517.1017.8717.1017.8417.773.42%160,360
Oct 13, 202517.0817.2716.8417.2517.182.25%163,228
Oct 10, 202517.3617.5816.8516.8716.80-2.77%171,872
Oct 9, 202517.5217.6817.2717.3517.28-0.80%112,929
Oct 8, 202517.9917.9917.4717.4917.42-2.02%92,585
Oct 7, 202518.0018.2117.8417.8517.78-0.83%132,393
Oct 6, 202517.8218.0617.6418.0017.931.75%156,740
Oct 3, 202517.5417.8317.5417.6917.620.51%127,923
Oct 2, 202517.5017.6517.4017.6017.530.11%138,449
Oct 1, 202517.5317.6817.4417.5817.51-0.40%119,800
Sep 30, 202517.6817.8117.3517.6517.58-0.68%179,654
Sep 29, 202518.1618.3817.7317.7717.70-1.99%143,447
Sep 26, 202518.1018.3518.0318.1318.060.28%114,704