NB Bancorp, Inc. NBBK
NASDAQ · United States · Finance
$22.27+0.15 (+0.68%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22.27 | +0.68% | $22.02 | $22.27 | $21.70 | 427.30K |
| 2026-09-30 | $22.12 | -0.67% | $22.27 | $22.34 | $22.03 | 269.60K |
| 2026-09-29 | $22.27 | -1.29% | $22.56 | $22.65 | $22.05 | 362.20K |
| 2026-09-28 | $22.56 | -0.18% | $22.47 | $22.69 | $22.33 | 287.50K |
| 2026-09-25 | $22.60 | +0.44% | $22.54 | $22.72 | $22.42 | 240.90K |
| 2026-09-24 | $22.50 | +0.49% | $22.47 | $22.67 | $22.24 | 202.00K |
| 2026-09-23 | $22.39 | -1.71% | $22.75 | $22.80 | $22.33 | 223.80K |
| 2026-09-22 | $22.78 | +0.18% | $22.85 | $23.00 | $22.60 | 222.00K |
| 2026-09-21 | $22.74 | -0.18% | $22.81 | $23.02 | $22.65 | 290.80K |
| 2026-09-18 | $22.78 | +0.53% | $22.56 | $22.80 | $22.31 | 529.60K |
| 2026-09-17 | $22.66 | -0.31% | $23.11 | $23.17 | $22.62 | 264.70K |
| 2026-09-16 | $22.73 | -0.48% | $22.75 | $22.87 | $22.41 | 267.00K |
| 2026-09-15 | $22.84 | -0.22% | $22.78 | $22.92 | $22.58 | 216.00K |
| 2026-09-14 | $22.89 | +0.44% | $22.69 | $23.25 | $22.69 | 265.10K |
| 2026-09-11 | $22.79 | -0.33% | $23.25 | $23.25 | $22.61 | 178.70K |
| 2026-09-10 | $22.86 | -0.07% | $22.78 | $22.98 | $22.57 | 200.90K |
| 2026-09-09 | $22.88 | -0.50% | $22.82 | $23.03 | $22.69 | 301.80K |
| 2026-09-08 | $23.00 | -0.71% | $23.05 | $23.16 | $22.77 | 306.10K |
| 2026-09-04 | $23.16 | +0.83% | $22.79 | $23.21 | $22.79 | 250.60K |
| 2026-09-03 | $22.97 | +1.64% | $22.75 | $22.97 | $22.69 | 227.40K |
| 2026-09-02 | $22.60 | +2.54% | $22.13 | $22.80 | $22.11 | 301.60K |
| 2026-09-01 | $22.04 | -1.30% | $22.22 | $22.39 | $21.98 | 372.20K |
| 2026-08-31 | $22.33 | -0.58% | $22.43 | $22.45 | $22.12 | 217.30K |
| 2026-08-28 | $22.46 | +0.45% | $22.40 | $22.75 | $21.33 | 250.70K |
| 2026-08-27 | $22.36 | +0.27% | $22.23 | $22.43 | $21.81 | 292.30K |
| 2026-08-26 | $22.30 | -0.58% | $22.39 | $22.51 | $22.15 | 191.20K |
| 2026-08-25 | $22.43 | -0.36% | $22.51 | $22.53 | $22.27 | 245.40K |
| 2026-08-24 | $22.51 | +2.41% | $22.03 | $22.58 | $21.96 | 260.60K |
| 2026-08-21 | $21.98 | 0.00% | $22.08 | $22.33 | $21.75 | 388.20K |
| 2026-08-20 | $21.98 | +0.37% | $21.73 | $22.05 | $21.53 | 417.50K |
| 2026-08-19 | $21.90 | -3.69% | $22.65 | $22.71 | $21.88 | 444.30K |
| 2026-08-18 | $22.74 | -0.74% | $22.92 | $23.00 | $22.62 | 448.60K |
| 2026-08-17 | $22.91 | -0.30% | $22.89 | $23.00 | $22.78 | 408.60K |
| 2026-08-14 | $22.98 | +0.39% | $22.87 | $23.02 | $22.87 | 208.90K |
| 2026-08-13 | $22.89 | +0.18% | $22.97 | $23.20 | $22.75 | 278.60K |
| 2026-08-12 | $22.85 | +0.44% | $23.30 | $23.30 | $22.69 | 295.20K |
| 2026-08-11 | $22.75 | +0.75% | $22.63 | $22.78 | $22.57 | 301.00K |
| 2026-08-10 | $22.58 | 0.00% | $22.45 | $22.68 | $22.27 | 300.30K |
| 2026-08-07 | $22.58 | -0.75% | $22.68 | $22.80 | $22.40 | 220.30K |
| 2026-08-06 | $22.75 | -1.43% | $23.20 | $23.34 | $22.70 | 353.40K |
| 2026-08-05 | $23.08 | -1.03% | $23.34 | $23.34 | $22.94 | 390.50K |
| 2026-08-04 | $23.32 | +0.87% | $23.13 | $23.42 | $22.96 | 455.50K |
| 2026-08-03 | $23.12 | +0.48% | $23.25 | $23.47 | $22.93 | 397.70K |
| 2026-07-31 | $23.01 | +1.19% | $22.70 | $23.01 | $22.51 | 372.40K |
| 2026-07-30 | $22.74 | +0.35% | $22.65 | $22.99 | $22.44 | 359.90K |
| 2026-07-29 | $22.66 | -1.69% | $23.05 | $23.27 | $22.62 | 347.30K |
| 2026-07-28 | $23.05 | +2.76% | $22.43 | $23.25 | $22.41 | 632.70K |
| 2026-07-27 | $22.43 | 0.00% | $22.50 | $22.61 | $22.18 | 406.50K |
| 2026-07-24 | $22.43 | +0.63% | $22.43 | $22.57 | $22.18 | 539.30K |
| 2026-07-23 | $22.29 | +5.69% | $22.09 | $22.74 | $21.82 | 934.00K |
| 2026-07-22 | $21.09 | +0.24% | $21.01 | $21.10 | $20.69 | 383.40K |
| 2026-07-21 | $21.04 | +0.29% | $20.87 | $21.10 | $20.69 | 290.70K |
| 2026-07-20 | $20.98 | -1.41% | $21.25 | $21.28 | $20.86 | 210.80K |
| 2026-07-17 | $21.28 | -1.66% | $21.42 | $21.60 | $21.17 | 270.70K |
| 2026-07-16 | $21.64 | +2.32% | $21.19 | $21.78 | $21.09 | 248.50K |
| 2026-07-15 | $21.15 | +1.29% | $20.91 | $21.26 | $20.91 | 169.50K |
| 2026-07-14 | $20.88 | -0.67% | $21.01 | $21.16 | $20.85 | 178.90K |
| 2026-07-13 | $21.02 | 0.00% | $21.00 | $21.20 | $20.94 | 209.20K |
| 2026-07-10 | $21.02 | +0.05% | $21.01 | $21.15 | $20.74 | 127.20K |
| 2026-07-09 | $21.01 | +2.99% | $20.51 | $21.01 | $20.35 | 235.10K |
| 2026-07-08 | $20.40 | -2.16% | $20.72 | $20.83 | $20.29 | 249.60K |
| 2026-07-07 | $20.85 | -0.86% | $21.12 | $21.20 | $20.85 | 186.40K |
| 2026-07-06 | $21.03 | -0.52% | $21.07 | $21.54 | $20.98 | 238.80K |
| 2026-07-02 | $21.14 | -2.22% | $21.68 | $21.94 | $21.07 | 180.60K |
| 2026-07-01 | $21.62 | +2.32% | $21.14 | $21.65 | $21.03 | 179.90K |
| 2026-06-30 | $21.13 | -0.28% | $21.18 | $21.25 | $20.56 | 264.20K |
| 2026-06-29 | $21.19 | -0.52% | $21.28 | $21.28 | $20.90 | 297.10K |
| 2026-06-26 | $21.30 | +0.80% | $21.22 | $21.38 | $21.00 | 1.01M |
| 2026-06-25 | $21.13 | +0.57% | $20.95 | $21.18 | $20.88 | 193.50K |
| 2026-06-24 | $21.01 | +1.40% | $20.69 | $21.17 | $20.69 | 289.50K |
| 2026-06-23 | $20.72 | +2.07% | $20.34 | $20.76 | $20.25 | 325.40K |
| 2026-06-22 | $20.30 | +0.84% | $20.14 | $20.48 | $20.14 | 251.10K |
| 2026-06-18 | $20.13 | -0.15% | $20.36 | $20.38 | $20.13 | 364.40K |
| 2026-06-17 | $20.16 | -1.18% | $20.35 | $20.56 | $19.93 | 317.60K |
| 2026-06-16 | $20.40 | +0.64% | $20.46 | $20.63 | $20.19 | 171.00K |
| 2026-06-15 | $20.27 | -1.70% | $20.69 | $20.76 | $20.23 | 179.30K |
| 2026-06-12 | $20.62 | +0.88% | $20.56 | $20.74 | $20.40 | 178.20K |
| 2026-06-11 | $20.44 | -0.34% | $20.62 | $20.67 | $20.18 | 255.10K |
| 2026-06-10 | $20.51 | +1.23% | $20.39 | $20.63 | $20.28 | 145.50K |
| 2026-06-09 | $20.26 | +1.10% | $20.14 | $20.58 | $20.14 | 230.40K |
| 2026-06-08 | $20.04 | +0.55% | $19.98 | $20.16 | $19.86 | 127.10K |
| 2026-06-05 | $19.93 | +0.10% | $19.90 | $20.19 | $19.86 | 206.50K |
| 2026-06-04 | $19.91 | +2.84% | $19.65 | $20.01 | $19.65 | 152.30K |
| 2026-06-03 | $19.36 | -3.30% | $19.96 | $19.96 | $19.35 | 211.70K |
| 2026-06-02 | $20.02 | +1.68% | $19.62 | $20.09 | $19.58 | 227.10K |
| 2026-06-01 | $19.69 | -1.70% | $19.89 | $19.89 | $19.47 | 141.80K |
| 2026-05-29 | $20.03 | +0.30% | $19.92 | $20.11 | $19.90 | 169.30K |
| 2026-05-28 | $19.97 | -0.50% | $19.98 | $20.03 | $19.72 | 155.70K |
| 2026-05-27 | $20.07 | -0.84% | $20.30 | $20.40 | $19.94 | 168.30K |
| 2026-05-26 | $20.24 | +2.33% | $19.84 | $20.25 | $19.80 | 228.30K |