Skip to main content
NB Bancorp, Inc. (NBBK)
NASDAQ: NBBK · Real-Time Price · USD
17.77
+0.29 (1.66%)
At close: Jun 27, 2025, 4:00 PM
17.78
+0.01 (0.06%)
After-hours: Jun 27, 2025, 4:34 PM EDT

NB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.5117.8017.4717.7817.781.72%714,004
Jun 26, 202517.0817.4916.9417.4817.482.34%340,143
Jun 25, 202517.0817.1616.9617.0817.08-311,273
Jun 24, 202517.0017.3116.9617.0817.080.77%388,015
Jun 23, 202516.2316.9616.0516.9516.954.18%407,546
Jun 20, 202516.3416.4616.1716.2716.270.37%442,761
Jun 18, 202516.0616.3616.0516.2116.210.87%399,570
Jun 17, 202516.0716.4416.0116.0716.07-0.62%363,647
Jun 16, 202516.2216.4816.1316.1716.17-0.31%322,722
Jun 13, 202516.4316.5316.1916.2216.22-2.41%297,911
Jun 12, 202516.5416.7316.5216.6216.62-0.12%305,324
Jun 11, 202516.6617.0516.5516.6416.640.73%493,958
Jun 10, 202516.2816.6016.2316.5216.521.85%806,038
Jun 9, 202516.0316.3516.0016.2216.220.93%479,476
Jun 6, 202515.7516.6315.4416.0716.07-3.48%1,754,842
Jun 5, 202516.6316.7716.5316.6516.650.18%125,197
Jun 4, 202516.8316.9116.5916.6216.62-1.48%111,802
Jun 3, 202516.6116.9016.5616.8716.871.20%150,378
Jun 2, 202516.8417.0016.5416.6716.67-1.07%223,352
May 30, 202516.8816.9916.7716.8516.85-0.18%223,520
May 29, 202516.8616.8916.6916.8816.880.42%96,366
May 28, 202517.1017.1716.7516.8116.81-1.93%115,436
May 27, 202517.1517.1516.8117.1417.142.15%115,032
May 23, 202516.6116.8516.6116.7816.78-0.65%137,956
May 22, 202516.8517.0016.7916.8916.89-0.12%137,830
May 21, 202517.2317.3616.9116.9116.91-2.98%106,388
May 20, 202517.5517.5517.3817.4317.43-0.85%84,901
May 19, 202517.3817.6317.3417.5817.580.11%142,703
May 16, 202517.7317.7617.5217.5617.56-1.13%146,290
May 15, 202517.6017.8117.5917.7617.760.74%122,484
May 14, 202517.7817.8017.6217.6317.63-0.90%107,222
May 13, 202517.9617.9617.6717.7917.790.06%106,586
May 12, 202518.0218.1317.7317.7817.782.01%170,967
May 9, 202517.5517.8117.4117.4317.43-1.75%125,420
May 8, 202517.2017.8217.0817.7417.741.90%162,997
May 7, 202517.3517.5217.1017.4117.411.40%166,636
May 6, 202517.0117.3617.0117.1717.17-1.09%124,876
May 5, 202517.2917.5917.2917.3617.36-0.57%107,249
May 2, 202517.3317.5117.2917.4617.461.93%141,964
May 1, 202517.1317.3617.0017.1317.13-0.12%151,266
Apr 30, 202517.1617.3316.9617.1517.15-1.38%254,260
Apr 29, 202516.9717.4316.8917.3917.391.99%265,268
Apr 28, 202517.1317.1316.8717.0517.05-0.23%113,630
Apr 25, 202516.8017.1016.8017.0917.090.53%146,044
Apr 24, 202517.1217.1816.8217.0017.00-1.45%262,575
Apr 23, 202517.0017.6916.6917.2517.253.73%292,705
Apr 22, 202516.5016.7316.3316.6316.632.02%211,052
Apr 21, 202516.3316.4216.1516.3016.30-0.67%150,944
Apr 17, 202516.3516.5616.0916.4116.410.31%216,038
Apr 16, 202516.2016.3916.1816.3616.360.43%126,160