NB Bancorp Inc. Common St... (NBBK)
NASDAQ: NBBK
· Real-Time Price · USD
18.04
-0.40 (-2.17%)
At close: Aug 15, 2025, 3:59 PM
18.05
0.06%
After-hours: Aug 15, 2025, 04:10 PM EDT
NBBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 18.49 | 18.63 | 18.02 | 18.05 | 18.05 | -2.11% | 263,127 |
| Aug 14, 2025 | 18.50 | 18.51 | 18.22 | 18.44 | 18.44 | -0.65% | 138,000 |
| Aug 13, 2025 | 18.39 | 18.59 | 18.01 | 18.56 | 18.56 | 2.15% | 213,326 |
| Aug 12, 2025 | 17.30 | 18.19 | 17.24 | 18.17 | 18.17 | 4.49% | 308,903 |
| Aug 11, 2025 | 17.15 | 17.40 | 17.11 | 17.39 | 17.39 | 1.58% | 111,649 |
| Aug 8, 2025 | 17.19 | 17.30 | 16.91 | 17.12 | 17.12 | 0.12% | 119,800 |
| Aug 7, 2025 | 17.17 | 17.18 | 16.92 | 17.10 | 17.10 | 0.18% | 156,824 |
| Aug 6, 2025 | 17.20 | 17.22 | 17.04 | 17.07 | 17.07 | -1.22% | 109,292 |
| Aug 5, 2025 | 17.20 | 17.29 | 16.94 | 17.28 | 17.21 | 0.64% | 190,904 |
| Aug 4, 2025 | 16.99 | 17.22 | 16.89 | 17.17 | 17.10 | 1.66% | 287,329 |
| Aug 1, 2025 | 17.07 | 17.27 | 16.76 | 16.89 | 16.82 | -1.97% | 247,233 |
| Jul 31, 2025 | 17.34 | 17.52 | 17.22 | 17.23 | 17.16 | -1.37% | 166,900 |
| Jul 30, 2025 | 18.07 | 18.07 | 17.46 | 17.47 | 17.40 | -2.89% | 179,600 |
| Jul 29, 2025 | 18.53 | 18.53 | 17.98 | 17.99 | 17.92 | -1.96% | 146,700 |
| Jul 28, 2025 | 18.53 | 18.70 | 18.09 | 18.35 | 18.28 | -0.60% | 150,542 |
| Jul 25, 2025 | 18.64 | 18.64 | 18.24 | 18.46 | 18.39 | -1.76% | 268,922 |
| Jul 24, 2025 | 18.79 | 19.42 | 18.60 | 18.79 | 18.71 | 3.70% | 357,934 |
| Jul 23, 2025 | 18.56 | 18.58 | 17.87 | 18.12 | 18.05 | -1.89% | 167,500 |
| Jul 22, 2025 | 18.50 | 18.77 | 18.45 | 18.47 | 18.40 | -0.38% | 205,900 |
| Jul 21, 2025 | 18.42 | 18.76 | 18.42 | 18.54 | 18.46 | 0.87% | 176,300 |