NB Bancorp Inc. Common St... (NBBK)
18.79
-0.09 (-0.48%)
At close: Mar 28, 2025, 3:59 PM
18.57
-1.17%
After-hours: Mar 28, 2025, 04:50 PM EDT
NBBK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.84 | 18.86 | 18.65 | 18.79 | -0.09 | -0.48% | 202,721 |
| Mar 27, 2025 | 18.90 | 19.02 | 18.16 | 18.88 | -0.02 | -0.11% | 222,900 |
| Mar 26, 2025 | 19.00 | 19.18 | 18.80 | 18.90 | -0.08 | -0.42% | 304,834 |
| Mar 25, 2025 | 18.96 | 19.14 | 18.92 | 18.98 | -0.07 | -0.37% | 177,100 |
| Mar 24, 2025 | 18.89 | 19.11 | 18.85 | 19.05 | 0.43 | 2.31% | 344,817 |
| Mar 21, 2025 | 18.70 | 18.89 | 18.59 | 18.62 | -0.25 | -1.32% | 556,076 |
| Mar 20, 2025 | 18.59 | 19.00 | 18.59 | 18.87 | 0.08 | 0.43% | 221,401 |
| Mar 19, 2025 | 18.73 | 18.95 | 18.30 | 18.79 | 0.01 | 0.05% | 230,528 |
| Mar 18, 2025 | 18.66 | 18.89 | 18.54 | 18.78 | 0.06 | 0.32% | 222,000 |
| Mar 17, 2025 | 18.51 | 18.82 | 18.51 | 18.72 | 0.15 | 0.81% | 209,436 |
| Mar 14, 2025 | 18.05 | 18.60 | 18.05 | 18.57 | 0.78 | 4.38% | 258,103 |
| Mar 13, 2025 | 17.98 | 18.09 | 17.79 | 17.79 | -0.09 | -0.50% | 174,647 |
| Mar 12, 2025 | 17.78 | 18.05 | 17.68 | 17.88 | 0.27 | 1.53% | 202,600 |
| Mar 11, 2025 | 17.87 | 18.25 | 17.45 | 17.61 | -0.34 | -1.89% | 278,000 |
| Mar 10, 2025 | 18.01 | 18.50 | 17.82 | 17.95 | -0.28 | -1.54% | 232,800 |
| Mar 7, 2025 | 18.53 | 18.71 | 18.10 | 18.23 | -0.37 | -1.99% | 436,847 |
| Mar 6, 2025 | 18.70 | 18.90 | 18.55 | 18.60 | -0.18 | -0.96% | 214,333 |
| Mar 5, 2025 | 18.93 | 19.24 | 18.65 | 18.78 | -0.17 | -0.90% | 230,741 |
| Mar 4, 2025 | 19.14 | 19.19 | 18.62 | 18.95 | -0.40 | -2.07% | 301,901 |
| Mar 3, 2025 | 19.31 | 19.46 | 19.22 | 19.35 | 0.03 | 0.16% | 234,800 |
| Feb 28, 2025 | 19.07 | 19.35 | 19.03 | 19.32 | 0.33 | 1.74% | 359,700 |
| Feb 27, 2025 | 18.97 | 19.19 | 18.95 | 18.99 | -0.03 | -0.16% | 225,200 |
| Feb 26, 2025 | 19.10 | 19.23 | 18.88 | 19.02 | -0.16 | -0.83% | 156,647 |
| Feb 25, 2025 | 18.82 | 19.26 | 18.82 | 19.18 | 0.42 | 2.24% | 209,430 |
| Feb 24, 2025 | 18.56 | 19.01 | 18.56 | 18.76 | -0.12 | -0.64% | 181,600 |
| Feb 21, 2025 | 19.33 | 19.50 | 18.87 | 18.88 | -0.27 | -1.41% | 252,706 |
| Feb 20, 2025 | 19.13 | 19.33 | 19.04 | 19.15 | -0.12 | -0.62% | 200,149 |
| Feb 19, 2025 | 19.18 | 19.36 | 19.18 | 19.27 | -0.10 | -0.52% | 129,100 |
| Feb 18, 2025 | 19.30 | 19.46 | 19.22 | 19.37 | 0.09 | 0.47% | 127,446 |
| Feb 14, 2025 | 19.40 | 19.49 | 19.22 | 19.28 | -0.03 | -0.16% | 177,400 |
| Feb 13, 2025 | 19.28 | 19.37 | 19.14 | 19.31 | -0.01 | -0.05% | 174,500 |
| Feb 12, 2025 | 19.38 | 19.46 | 19.20 | 19.32 | -0.01 | -0.05% | 216,200 |
| Feb 11, 2025 | 19.16 | 19.49 | 19.14 | 19.33 | 0.16 | 0.83% | 213,113 |
| Feb 10, 2025 | 19.26 | 19.36 | 19.15 | 19.17 | -0.02 | -0.10% | 175,709 |
| Feb 7, 2025 | 19.45 | 19.45 | 19.12 | 19.19 | -0.30 | -1.54% | 165,921 |
| Feb 6, 2025 | 19.40 | 19.50 | 19.26 | 19.49 | 0.16 | 0.83% | 198,400 |
| Feb 5, 2025 | 19.32 | 19.44 | 19.18 | 19.33 | 0.03 | 0.16% | 263,608 |
| Feb 4, 2025 | 18.70 | 19.32 | 18.70 | 19.30 | 0.47 | 2.50% | 189,736 |
| Feb 3, 2025 | 18.66 | 19.20 | 18.66 | 18.83 | -0.33 | -1.72% | 344,447 |
| Jan 31, 2025 | 19.22 | 19.40 | 19.14 | 19.16 | -0.05 | -0.26% | 279,100 |
| Jan 30, 2025 | 19.25 | 19.37 | 19.09 | 19.21 | 0.13 | 0.68% | 233,500 |
| Jan 29, 2025 | 18.89 | 19.29 | 18.89 | 19.08 | 0.03 | 0.16% | 267,907 |
| Jan 28, 2025 | 19.40 | 19.40 | 19.00 | 19.05 | -0.33 | -1.70% | 236,600 |
| Jan 27, 2025 | 19.17 | 19.40 | 18.87 | 19.38 | 0.37 | 1.95% | 414,500 |
| Jan 24, 2025 | 18.54 | 19.17 | 18.40 | 19.01 | 0.61 | 3.32% | 547,800 |
| Jan 23, 2025 | 17.86 | 18.98 | 17.86 | 18.40 | 0.73 | 4.13% | 715,125 |
| Jan 22, 2025 | 17.65 | 17.80 | 17.49 | 17.67 | -0.07 | -0.39% | 148,148 |
| Jan 21, 2025 | 17.75 | 18.02 | 17.70 | 17.74 | 0.12 | 0.68% | 227,300 |
| Jan 17, 2025 | 17.72 | 17.82 | 17.48 | 17.62 | 0.02 | 0.11% | 192,000 |
| Jan 16, 2025 | 17.80 | 17.90 | 17.43 | 17.60 | -0.23 | -1.29% | 198,023 |