NB Bancorp Inc. Common St... (NBBK)
NASDAQ: NBBK
· Real-Time Price · USD
18.81
-0.04 (-0.21%)
At close: Sep 08, 2025, 3:59 PM
18.81
0.00%
After-hours: Sep 08, 2025, 04:10 PM EDT
NBBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.19 | 19.35 | 18.81 | 18.85 | 18.85 | -1.46% | 130,300 |
| Sep 4, 2025 | 18.96 | 19.15 | 18.92 | 19.13 | 19.13 | 1.65% | 158,717 |
| Sep 3, 2025 | 18.79 | 18.96 | 18.70 | 18.82 | 18.82 | -0.48% | 163,037 |
| Sep 2, 2025 | 18.72 | 18.94 | 18.59 | 18.91 | 18.91 | 0.11% | 140,800 |
| Aug 29, 2025 | 18.95 | 19.11 | 18.86 | 18.89 | 18.89 | -0.05% | 168,400 |
| Aug 28, 2025 | 19.12 | 19.13 | 18.81 | 18.90 | 18.90 | -0.53% | 103,615 |
| Aug 27, 2025 | 18.97 | 19.15 | 18.86 | 19.00 | 19.00 | -0.16% | 135,700 |
| Aug 26, 2025 | 18.70 | 19.15 | 18.70 | 19.03 | 19.03 | 1.98% | 407,100 |
| Aug 25, 2025 | 18.72 | 18.87 | 18.44 | 18.66 | 18.66 | -0.90% | 119,700 |
| Aug 22, 2025 | 18.21 | 18.88 | 17.93 | 18.83 | 18.83 | 3.92% | 270,727 |
| Aug 21, 2025 | 18.14 | 18.14 | 17.93 | 18.12 | 18.12 | -0.28% | 94,144 |
| Aug 20, 2025 | 18.23 | 18.36 | 18.00 | 18.17 | 18.17 | -0.11% | 216,900 |
| Aug 19, 2025 | 18.15 | 18.35 | 18.09 | 18.19 | 18.19 | 0.33% | 95,233 |
| Aug 18, 2025 | 18.00 | 18.20 | 17.70 | 18.13 | 18.13 | 0.44% | 124,000 |
| 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 |