NB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.71	21.04	20.54	21.03	21.03	-0.85%	396,337
Mar 5, 2026	21.33	21.47	20.95	21.21	21.21	-1.76%	433,360
Mar 4, 2026	21.78	22.04	21.52	21.59	21.59	-	315,665
Mar 3, 2026	21.18	21.75	21.04	21.59	21.59	0.09%	296,932
Mar 2, 2026	21.03	21.87	20.71	21.57	21.57	1.08%	326,730
Feb 27, 2026	21.94	22.30	21.20	21.34	21.34	-3.92%	883,829
Feb 26, 2026	22.23	22.62	21.87	22.21	22.21	-0.09%	256,257
Feb 25, 2026	21.86	22.25	21.76	22.23	22.23	2.21%	262,096
Feb 24, 2026	21.39	21.78	21.20	21.75	21.75	1.59%	309,432
Feb 23, 2026	22.12	22.20	21.08	21.41	21.41	-3.34%	347,117
Feb 20, 2026	21.85	22.26	21.70	22.15	22.15	1.56%	492,115
Feb 19, 2026	21.78	22.00	21.53	21.81	21.81	-0.14%	400,683
Feb 18, 2026	22.23	22.50	21.78	21.84	21.84	-1.97%	248,776
Feb 17, 2026	22.18	22.64	22.06	22.28	22.28	0.72%	200,402
Feb 13, 2026	21.69	22.20	21.47	22.12	22.12	2.31%	224,807
Feb 12, 2026	21.84	22.02	21.44	21.62	21.62	0.09%	297,530
Feb 11, 2026	22.02	22.12	21.10	21.60	21.60	-1.50%	405,190
Feb 10, 2026	22.00	22.31	21.81	21.93	21.93	-0.32%	301,702
Feb 9, 2026	22.39	22.57	21.99	22.00	22.00	-1.65%	322,925
Feb 6, 2026	22.41	22.51	22.31	22.37	22.37	0.86%	286,874
Feb 5, 2026	22.27	22.42	22.11	22.18	22.18	-0.67%	358,806
Feb 4, 2026	22.07	22.42	22.04	22.33	22.26	1.92%	482,018
Feb 3, 2026	22.14	22.70	21.77	21.91	21.84	-0.63%	446,214
Feb 2, 2026	21.79	22.31	21.44	22.05	21.98	1.52%	391,416
Jan 30, 2026	21.34	21.84	21.30	21.72	21.65	1.26%	558,075
Jan 29, 2026	21.17	21.62	21.16	21.45	21.38	1.61%	478,591
Jan 28, 2026	21.06	21.78	20.99	21.11	21.04	0.48%	1,104,901
Jan 27, 2026	20.58	21.06	20.47	21.01	20.94	2.24%	441,349
Jan 26, 2026	20.33	20.69	20.14	20.55	20.49	0.74%	314,349
Jan 23, 2026	20.75	21.29	20.37	20.40	20.34	-1.26%	432,300
Jan 22, 2026	20.48	20.90	20.48	20.66	20.60	0.93%	271,392
Jan 21, 2026	19.62	20.48	19.62	20.47	20.41	4.44%	308,290
Jan 20, 2026	19.49	19.68	19.49	19.60	19.54	-0.71%	156,778
Jan 16, 2026	20.13	20.22	19.55	19.74	19.68	-2.33%	577,575
Jan 15, 2026	19.93	20.31	19.93	20.21	20.15	1.25%	184,288
Jan 14, 2026	19.77	19.98	19.63	19.96	19.90	0.96%	153,698
Jan 13, 2026	19.86	19.93	19.66	19.77	19.71	-0.50%	140,189
Jan 12, 2026	19.80	19.92	19.61	19.87	19.81	-0.05%	132,622
Jan 9, 2026	20.00	20.14	19.70	19.88	19.82	-0.55%	179,369
Jan 8, 2026	19.57	20.24	19.57	19.99	19.93	1.42%	218,203
Jan 7, 2026	19.95	20.01	19.59	19.71	19.65	-1.25%	165,256
Jan 6, 2026	19.85	20.01	19.70	19.96	19.90	0.05%	177,959
Jan 5, 2026	19.51	20.19	19.51	19.95	19.89	2.15%	323,752
Jan 2, 2026	19.86	20.53	19.37	19.53	19.47	-1.46%	198,088
Dec 31, 2025	20.06	20.12	19.75	19.82	19.76	-1.00%	126,947
Dec 30, 2025	20.38	20.70	20.01	20.02	19.96	-1.81%	144,536
Dec 29, 2025	20.61	20.89	20.30	20.39	20.33	-1.02%	157,607
Dec 26, 2025	20.75	20.84	20.54	20.60	20.54	-0.91%	96,325
Dec 24, 2025	20.81	20.88	20.66	20.79	20.72	-0.19%	97,596
Dec 23, 2025	20.85	21.12	20.82	20.83	20.76	-0.48%	144,821
Dec 22, 2025	21.12	21.41	20.91	20.93	20.86	-0.99%	180,207
Dec 19, 2025	21.29	21.43	20.72	21.14	21.07	-1.17%	725,166
Dec 18, 2025	21.30	21.58	21.18	21.39	21.32	0.85%	250,100
Dec 17, 2025	21.10	21.28	21.04	21.21	21.14	0.52%	164,180
Dec 16, 2025	21.01	21.24	20.74	21.10	21.03	0.43%	197,997
Dec 15, 2025	21.24	21.24	20.83	21.01	20.94	-0.24%	205,371
Dec 12, 2025	21.06	21.14	20.93	21.06	20.99	0.77%	195,557
Dec 11, 2025	20.90	21.18	20.88	20.90	20.83	-0.05%	261,434
Dec 10, 2025	20.60	20.99	20.56	20.91	20.84	1.55%	291,778
Dec 9, 2025	20.37	20.73	20.37	20.59	20.53	0.93%	207,980
Dec 8, 2025	20.24	20.63	20.11	20.40	20.34	0.84%	299,643
Dec 5, 2025	20.06	20.30	20.04	20.23	20.17	0.40%	139,154
Dec 4, 2025	20.22	20.35	19.65	20.15	20.09	-0.84%	194,251
Dec 3, 2025	19.93	20.35	19.93	20.32	20.26	1.96%	223,977
Dec 2, 2025	19.96	20.16	19.90	19.93	19.87	0.05%	245,131
Dec 1, 2025	19.47	19.93	19.27	19.92	19.86	1.68%	202,860
Nov 28, 2025	19.87	19.87	19.54	19.59	19.53	-0.91%	107,711
Nov 26, 2025	19.67	19.97	19.55	19.77	19.71	-0.15%	209,314
Nov 25, 2025	19.44	19.97	19.44	19.80	19.74	2.48%	298,650
Nov 24, 2025	19.40	19.44	19.16	19.32	19.26	-0.41%	294,241
Nov 21, 2025	18.73	19.63	18.73	19.40	19.34	3.47%	421,657
Nov 20, 2025	18.55	19.15	18.52	18.75	18.69	2.68%	424,101
Nov 19, 2025	18.83	18.97	18.11	18.26	18.20	-3.13%	410,346
Nov 18, 2025	18.79	19.07	18.55	18.85	18.79	-0.21%	538,203
Nov 17, 2025	19.03	20.63	18.74	18.89	18.83	-2.07%	1,263,573
Nov 14, 2025	18.89	19.39	18.72	19.29	19.23	1.42%	915,338
Nov 13, 2025	18.57	19.42	18.57	19.02	18.96	3.09%	684,777
Nov 12, 2025	18.49	18.72	18.42	18.45	18.39	-0.32%	167,712
Nov 11, 2025	18.31	18.52	18.25	18.51	18.45	1.04%	239,574
Nov 10, 2025	18.52	18.70	18.24	18.32	18.26	-1.08%	272,920
Nov 7, 2025	18.20	18.55	17.91	18.52	18.46	1.81%	358,155
Nov 6, 2025	18.19	18.36	18.05	18.19	18.13	-0.33%	191,527
Nov 5, 2025	17.74	18.28	17.74	18.25	18.19	2.53%	252,727
Nov 4, 2025	17.67	17.85	17.54	17.80	17.67	0.34%	278,014
Nov 3, 2025	17.77	17.95	17.16	17.74	17.61	-1.83%	361,103
Oct 31, 2025	18.12	18.28	17.88	18.07	17.94	-0.28%	236,510
Oct 30, 2025	17.92	18.19	17.78	18.12	17.99	1.40%	148,288
Oct 29, 2025	18.00	18.43	17.84	17.87	17.74	-1.05%	345,834
Oct 28, 2025	18.00	18.14	17.62	18.06	17.93	0.11%	270,320
Oct 27, 2025	18.05	18.41	17.83	18.04	17.91	1.01%	239,967
Oct 24, 2025	18.44	18.47	17.78	17.86	17.73	-2.24%	155,617
Oct 23, 2025	18.14	18.92	18.07	18.27	18.14	2.07%	341,484
Oct 22, 2025	17.87	18.05	17.79	17.90	17.77	0.67%	157,926
Oct 21, 2025	17.79	17.90	17.25	17.78	17.65	-0.39%	184,270
Oct 20, 2025	17.42	17.88	17.30	17.85	17.72	3.06%	201,475
Oct 17, 2025	17.15	17.39	17.11	17.32	17.20	1.46%	240,557
Oct 16, 2025	17.54	17.54	16.92	17.07	16.95	-2.90%	294,721
Oct 15, 2025	17.89	17.90	17.44	17.58	17.46	-1.46%	172,344
Oct 14, 2025	17.10	17.87	17.10	17.84	17.71	3.42%	160,360
Oct 13, 2025	17.08	17.27	16.84	17.25	17.13	2.25%	163,228