Skip to main content
NB Bancorp, Inc. (NBBK)
NASDAQ: NBBK · Real-Time Price · USD
18.57
+0.40 (2.20%)
Aug 13, 2025, 4:00 PM - Market closed

NB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202518.3918.5918.0118.5618.562.15%213,326
Aug 12, 202517.3018.1917.2418.1718.174.49%308,903
Aug 11, 202517.1517.4017.1117.3917.391.58%111,649
Aug 8, 202517.1917.3016.9117.1217.120.12%119,798
Aug 7, 202517.1717.1816.9217.1017.100.18%156,824
Aug 6, 202517.2017.2217.0417.0717.07-1.22%109,292
Aug 5, 202517.2017.2916.9417.2817.210.64%190,904
Aug 4, 202516.9917.2216.8917.1717.101.66%287,329
Aug 1, 202517.0717.2716.7616.8916.82-1.97%247,233
Jul 31, 202517.3417.5217.2217.2317.16-1.37%166,857
Jul 30, 202518.0718.0717.4617.4717.40-2.89%179,573
Jul 29, 202518.5318.5317.9817.9917.92-1.96%146,689
Jul 28, 202518.5318.7018.0918.3518.28-0.60%150,542
Jul 25, 202518.6418.6418.2418.4618.39-1.76%268,922
Jul 24, 202518.7919.4218.6018.7918.713.70%357,934
Jul 23, 202518.5618.5817.8718.1218.05-1.89%167,481
Jul 22, 202518.5018.7718.4518.4718.40-0.38%205,872
Jul 21, 202518.4218.7618.4218.5418.460.87%176,252
Jul 18, 202518.5818.5818.2418.3818.31-0.38%182,693
Jul 17, 202518.3118.5118.2718.4518.380.93%158,111
Jul 16, 202518.9619.0218.1818.2818.21-2.77%218,362
Jul 15, 202519.2419.3418.7918.8018.72-2.39%305,446
Jul 14, 202518.9419.2718.9419.2619.181.48%343,968
Jul 11, 202518.9419.1418.8118.9818.90-0.21%344,986
Jul 10, 202518.9019.1518.9019.0218.940.53%501,670
Jul 9, 202518.9819.1218.7218.9218.84-0.29%323,057
Jul 8, 202518.5918.9818.1418.9818.902.13%372,644
Jul 7, 202518.7618.9318.4318.5818.50-0.96%313,761
Jul 3, 202518.1119.0418.1118.7618.680.70%310,543
Jul 2, 202518.3018.6718.0118.6318.552.14%318,417
Jul 1, 202517.8418.3117.7018.2418.172.13%418,983
Jun 30, 202517.8318.0517.7417.8617.790.45%424,707
Jun 27, 202517.5117.8017.4717.7817.711.72%714,037
Jun 26, 202517.0817.4916.9417.4817.412.34%340,143
Jun 25, 202517.0817.1616.9617.0817.01-311,273
Jun 24, 202517.0017.3116.9617.0817.010.77%388,015
Jun 23, 202516.2316.9616.0516.9516.884.18%407,546
Jun 20, 202516.3416.4616.1716.2716.200.37%442,761
Jun 18, 202516.0616.3616.0516.2116.140.87%399,570
Jun 17, 202516.0716.4416.0116.0716.00-0.62%363,647
Jun 16, 202516.2216.4816.1316.1716.10-0.31%322,722
Jun 13, 202516.4316.5316.1916.2216.15-2.41%297,911
Jun 12, 202516.5416.7316.5216.6216.55-0.12%305,324
Jun 11, 202516.6617.0516.5516.6416.570.73%493,958
Jun 10, 202516.2816.6016.2316.5216.451.85%806,038
Jun 9, 202516.0316.3516.0016.2216.150.93%479,476
Jun 6, 202515.7516.6315.4416.0716.00-3.48%1,754,842
Jun 5, 202516.6316.7716.5316.6516.580.18%125,197
Jun 4, 202516.8316.9116.5916.6216.55-1.48%111,802
Jun 3, 202516.6116.9016.5616.8716.801.20%150,378