NASDAQ : NBBK
NB Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 22.13 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 903.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NB Bancorp, Inc. (NBBK) closed at 22.675 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.26 | 22.79 | 22.26 | 22.675 | 39,076 | +2.46% |
| 2026-10-30 | 22.59 | 22.63 | 22.03 | 22.13 | 245,559 | -1.91% |
| 2026-10-29 | 22.73 | 23 | 22.37 | 22.56 | 362,296 | +0.45% |
| 2026-10-28 | 22.63 | 22.79 | 22.18 | 22.53 | 354,149 | -0.44% |
| 2026-10-27 | 22.94 | 23.21 | 22.44 | 22.63 | 276,172 | -1.65% |
| 2026-10-26 | 23.03 | 23.29 | 22.92 | 23.01 | 209,558 | -0.09% |
| 2026-10-23 | 22.91 | 23.16 | 22.595 | 23.03 | 302,423 | -0.09% |
| 2026-10-22 | 22.39 | 23.115 | 22.35 | 23.05 | 321,998 | +2.95% |
| 2026-10-21 | 22.36 | 22.43 | 22.22 | 22.39 | 306,080 | +0.31% |
| 2026-10-20 | 21.59 | 22.38 | 21.59 | 22.32 | 611,622 | +3.86% |
| 2026-10-19 | 21.82 | 22.015 | 21.44 | 21.49 | 312,147 | -1.69% |
| 2026-10-16 | 21.8 | 22.765 | 21.24 | 21.86 | 549,304 | -2.28% |
| 2026-10-15 | 22.32 | 22.55 | 22.17 | 22.37 | 147,420 | +1.08% |
| 2026-10-14 | 21.9 | 22.225 | 21.86 | 22.13 | 220,191 | -0.41% |
| 2026-10-13 | 22.4 | 22.445 | 22.12 | 22.22 | 158,483 | -0.54% |
| 2026-10-12 | 22.13 | 22.42 | 22.01 | 22.34 | 121,270 | +0.99% |
| 2026-10-09 | 22.55 | 22.55 | 22.115 | 22.12 | 179,562 | -1.91% |
| 2026-10-08 | 22.26 | 22.6 | 22.165 | 22.55 | 197,750 | +1.26% |
| 2026-10-07 | 22.13 | 22.41 | 22.08 | 22.27 | 160,626 | -0.85% |
| 2026-10-06 | 22.54 | 22.63 | 22.32 | 22.46 | 191,478 | +0.22% |
| 2026-10-05 | 22.53 | 22.69 | 22.27 | 22.41 | 217,773 | -0.71% |
| 2026-10-02 | 22.53 | 22.77 | 22.3 | 22.57 | 221,959 | +1.35% |
| 2026-10-01 | 22.02 | 22.275 | 21.7 | 22.27 | 427,342 | +0.68% |
| 2026-09-30 | 22.27 | 22.34 | 22.03 | 22.12 | 269,636 | -0.67% |
| 2026-09-29 | 22.56 | 22.645 | 22.045 | 22.27 | 362,220 | -1.29% |
| 2026-09-28 | 22.47 | 22.69 | 22.33 | 22.56 | 287,534 | -0.18% |
| 2026-09-25 | 22.54 | 22.715 | 22.425 | 22.6 | 240,911 | +0.44% |
| 2026-09-24 | 22.47 | 22.665 | 22.24 | 22.5 | 202,007 | +0.49% |
| 2026-09-23 | 22.75 | 22.8 | 22.325 | 22.39 | 223,831 | -1.71% |
| 2026-09-22 | 22.85 | 23 | 22.6 | 22.78 | 222,084 | +0.18% |
| 2026-09-21 | 22.81 | 23.02 | 22.65 | 22.74 | 290,826 | -0.18% |
| 2026-09-18 | 22.56 | 22.8 | 22.31 | 22.78 | 529,648 | +0.53% |
| 2026-09-17 | 23.11 | 23.165 | 22.62 | 22.66 | 264,658 | -0.31% |
| 2026-09-16 | 22.75 | 22.87 | 22.41 | 22.73 | 267,030 | -0.48% |
| 2026-09-15 | 22.78 | 22.925 | 22.58 | 22.84 | 215,958 | -0.22% |
| 2026-09-14 | 22.69 | 23.25 | 22.69 | 22.89 | 265,076 | +0.44% |
| 2026-09-11 | 23.25 | 23.25 | 22.61 | 22.79 | 178,665 | -0.33% |
| 2026-09-10 | 22.78 | 22.98 | 22.572 | 22.865 | 200,924 | -0.07% |
| 2026-09-09 | 22.82 | 23.03 | 22.69 | 22.88 | 301,819 | -0.50% |
| 2026-09-08 | 23.05 | 23.158 | 22.775 | 22.995 | 306,090 | -0.71% |
| 2026-09-04 | 22.79 | 23.21 | 22.79 | 23.16 | 250,580 | +0.83% |
| 2026-09-03 | 22.75 | 22.97 | 22.695 | 22.97 | 227,439 | +1.64% |
| 2026-09-02 | 22.13 | 22.8 | 22.11 | 22.6 | 301,605 | +2.54% |
| 2026-09-01 | 22.22 | 22.39 | 21.98 | 22.04 | 372,226 | -1.30% |
| 2026-08-31 | 22.43 | 22.45 | 22.12 | 22.33 | 217,344 | -0.58% |
| 2026-08-28 | 22.4 | 22.75 | 21.329 | 22.46 | 250,744 | +0.45% |
| 2026-08-27 | 22.23 | 22.435 | 21.81 | 22.36 | 292,308 | +0.27% |
| 2026-08-26 | 22.39 | 22.515 | 22.15 | 22.3 | 191,191 | -0.58% |
| 2026-08-25 | 22.51 | 22.53 | 22.27 | 22.43 | 245,404 | -0.36% |
| 2026-08-24 | 22.03 | 22.58 | 21.96 | 22.51 | 260,577 | +2.41% |
| 2026-08-21 | 22.08 | 22.335 | 21.75 | 21.98 | 388,235 | +0.00% |
| 2026-08-20 | 21.73 | 22.05 | 21.53 | 21.98 | 417,480 | +0.37% |
| 2026-08-19 | 22.65 | 22.71 | 21.875 | 21.9 | 444,307 | -3.69% |
| 2026-08-18 | 22.92 | 23 | 22.62 | 22.74 | 448,594 | -0.74% |
| 2026-08-17 | 22.89 | 23 | 22.78 | 22.91 | 408,559 | -0.30% |
| 2026-08-14 | 22.87 | 23.02 | 22.87 | 22.98 | 208,897 | +0.39% |
| 2026-08-13 | 22.97 | 23.2 | 22.75 | 22.89 | 278,577 | +0.18% |
| 2026-08-12 | 23.3 | 23.3 | 22.69 | 22.85 | 295,246 | +0.44% |
| 2026-08-11 | 22.63 | 22.78 | 22.57 | 22.75 | 301,046 | +0.75% |
| 2026-08-10 | 22.45 | 22.68 | 22.275 | 22.58 | 300,333 | +0.00% |
| 2026-08-07 | 22.68 | 22.795 | 22.395 | 22.58 | 220,329 | -0.75% |
| 2026-08-06 | 23.2 | 23.34 | 22.7 | 22.75 | 353,390 | -1.43% |
| 2026-08-05 | 23.34 | 23.34 | 22.94 | 23.08 | 390,531 | -0.73% |
| 2026-08-04 | 23.13 | 23.42 | 22.96 | 23.32 | 455,480 | +0.87% |
| 2026-08-03 | 23.25 | 23.47 | 22.935 | 23.12 | 397,731 | +0.48% |
| 2026-07-31 | 22.7 | 23.01 | 22.512 | 23.01 | 372,427 | +1.19% |
| 2026-07-30 | 22.65 | 22.99 | 22.44 | 22.74 | 359,942 | +0.35% |
| 2026-07-29 | 23.05 | 23.275 | 22.62 | 22.66 | 347,310 | -1.69% |
| 2026-07-28 | 22.43 | 23.25 | 22.41 | 23.05 | 632,725 | +2.76% |
| 2026-07-27 | 22.5 | 22.615 | 22.18 | 22.43 | 406,517 | +0.00% |
| 2026-07-24 | 22.43 | 22.565 | 22.18 | 22.43 | 539,260 | +0.63% |
| 2026-07-23 | 22.09 | 22.74 | 21.815 | 22.29 | 934,010 | +5.69% |
| 2026-07-22 | 21.01 | 21.1 | 20.695 | 21.09 | 383,428 | +0.24% |
| 2026-07-21 | 20.87 | 21.105 | 20.69 | 21.04 | 290,715 | +0.29% |
| 2026-07-20 | 21.25 | 21.28 | 20.86 | 20.98 | 210,799 | -1.41% |
| 2026-07-17 | 21.42 | 21.6 | 21.17 | 21.28 | 270,679 | -1.66% |
| 2026-07-16 | 21.19 | 21.78 | 21.095 | 21.64 | 248,534 | +2.32% |
| 2026-07-15 | 20.91 | 21.26 | 20.91 | 21.15 | 169,496 | +1.29% |
| 2026-07-14 | 21.01 | 21.156 | 20.85 | 20.88 | 178,921 | -0.67% |
| 2026-07-13 | 21 | 21.2 | 20.94 | 21.02 | 209,198 | +0.00% |
| 2026-07-10 | 21.01 | 21.15 | 20.735 | 21.02 | 127,163 | +0.05% |
| 2026-07-09 | 20.51 | 21.01 | 20.351 | 21.01 | 235,117 | +2.99% |
| 2026-07-08 | 20.72 | 20.835 | 20.29 | 20.4 | 249,561 | -2.16% |
| 2026-07-07 | 21.12 | 21.205 | 20.85 | 20.85 | 186,391 | -0.86% |
| 2026-07-06 | 21.07 | 21.54 | 20.98 | 21.03 | 238,846 | -0.52% |
| 2026-07-02 | 21.68 | 21.94 | 21.07 | 21.14 | 180,609 | -2.22% |
| 2026-07-01 | 21.14 | 21.65 | 21.03 | 21.62 | 179,899 | +2.32% |
| 2026-06-30 | 21.18 | 21.25 | 20.56 | 21.13 | 264,184 | -0.28% |
| 2026-06-29 | 21.28 | 21.28 | 20.9 | 21.19 | 297,056 | -0.52% |
| 2026-06-26 | 21.22 | 21.38 | 21 | 21.3 | 1,009,894 | +0.80% |
| 2026-06-25 | 20.95 | 21.185 | 20.88 | 21.13 | 193,458 | +0.57% |
| 2026-06-24 | 20.69 | 21.175 | 20.69 | 21.01 | 289,458 | +1.40% |
| 2026-06-23 | 20.34 | 20.76 | 20.25 | 20.72 | 325,446 | +2.07% |
| 2026-06-22 | 20.14 | 20.48 | 20.14 | 20.3 | 251,230 | +0.84% |
| 2026-06-18 | 20.36 | 20.38 | 20.13 | 20.13 | 364,431 | -0.15% |
| 2026-06-17 | 20.35 | 20.56 | 19.93 | 20.16 | 317,572 | -1.18% |
| 2026-06-16 | 20.46 | 20.63 | 20.19 | 20.4 | 171,035 | +0.64% |
| 2026-06-15 | 20.69 | 20.76 | 20.23 | 20.27 | 179,314 | -1.70% |
| 2026-06-12 | 20.56 | 20.74 | 20.4 | 20.62 | 178,195 | +0.88% |
| 2026-06-11 | 20.62 | 20.67 | 20.18 | 20.44 | 255,147 | -0.34% |
| 2026-06-10 | 20.39 | 20.63 | 20.285 | 20.51 | 145,516 | +1.23% |
| 2026-06-09 | 20.14 | 20.58 | 20.14 | 20.26 | 230,426 | +1.10% |
| 2026-06-08 | 19.98 | 20.162 | 19.86 | 20.04 | 127,136 | +0.55% |
| 2026-06-05 | 19.9 | 20.19 | 19.86 | 19.93 | 206,516 | +0.10% |
| 2026-06-04 | 19.65 | 20.01 | 19.65 | 19.91 | 152,332 | +2.84% |
| 2026-06-03 | 19.96 | 19.96 | 19.35 | 19.36 | 211,668 | -3.30% |
| 2026-06-02 | 19.62 | 20.09 | 19.58 | 20.02 | 227,052 | +1.68% |
| 2026-06-01 | 19.89 | 19.89 | 19.47 | 19.69 | 141,761 | -1.70% |
| 2026-05-29 | 19.92 | 20.11 | 19.9 | 20.03 | 169,297 | +0.30% |
| 2026-05-28 | 19.98 | 20.03 | 19.72 | 19.97 | 155,672 | -0.50% |
| 2026-05-27 | 20.3 | 20.4 | 19.94 | 20.07 | 168,322 | -0.84% |
| 2026-05-26 | 19.84 | 20.245 | 19.8 | 20.24 | 228,312 | +2.33% |
| 2026-05-22 | 19.93 | 20 | 19.736 | 19.78 | 198,304 | -0.50% |
| 2026-05-21 | 19.8 | 19.98 | 19.61 | 19.88 | 257,313 | +0.15% |
| 2026-05-20 | 19.52 | 19.95 | 19.5 | 19.85 | 174,593 | +1.69% |
| 2026-05-19 | 19.47 | 19.58 | 19.315 | 19.52 | 168,476 | +0.26% |
| 2026-05-18 | 19.23 | 19.505 | 19.22 | 19.47 | 167,645 | +1.56% |
| 2026-05-15 | 19.56 | 19.58 | 19.115 | 19.17 | 217,342 | -2.29% |
| 2026-05-14 | 19.72 | 19.99 | 19.615 | 19.62 | 245,449 | -0.51% |
| 2026-05-13 | 19.86 | 19.98 | 19.61 | 19.72 | 261,533 | -1.69% |