NB Bancorp Inc. Common St... (NBBK)
NASDAQ: NBBK
· Real-Time Price · USD
17.69
0.09 (0.51%)
At close: Oct 03, 2025, 3:59 PM
17.69
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
NBBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.54 | 17.83 | 17.54 | 17.69 | 17.69 | 0.51% | 127,923 |
| Oct 2, 2025 | 17.50 | 17.65 | 17.40 | 17.60 | 17.60 | 0.11% | 138,449 |
| Oct 1, 2025 | 17.53 | 17.68 | 17.44 | 17.58 | 17.58 | -0.40% | 119,800 |
| Sep 30, 2025 | 17.68 | 17.81 | 17.35 | 17.65 | 17.65 | -0.68% | 179,700 |
| Sep 29, 2025 | 18.16 | 18.38 | 17.73 | 17.77 | 17.77 | -1.99% | 143,447 |
| Sep 26, 2025 | 18.10 | 18.35 | 18.03 | 18.13 | 18.13 | 0.28% | 114,704 |
| Sep 25, 2025 | 18.05 | 18.14 | 17.90 | 18.08 | 18.08 | 0.06% | 111,743 |
| Sep 24, 2025 | 18.28 | 18.47 | 17.95 | 18.07 | 18.07 | -1.09% | 134,208 |
| Sep 23, 2025 | 18.49 | 18.70 | 18.23 | 18.27 | 18.27 | -0.92% | 110,447 |
| Sep 22, 2025 | 18.39 | 18.48 | 18.21 | 18.44 | 18.44 | -0.05% | 95,200 |
| Sep 19, 2025 | 18.87 | 18.93 | 18.44 | 18.45 | 18.45 | -2.69% | 606,609 |
| Sep 18, 2025 | 18.56 | 19.00 | 18.47 | 18.96 | 18.96 | 2.82% | 146,304 |
| Sep 17, 2025 | 18.40 | 18.87 | 18.31 | 18.44 | 18.44 | 0.33% | 157,516 |
| Sep 16, 2025 | 18.60 | 18.65 | 18.28 | 18.38 | 18.38 | -1.18% | 116,301 |
| Sep 15, 2025 | 18.55 | 18.70 | 18.37 | 18.60 | 18.60 | 0.54% | 195,300 |
| Sep 12, 2025 | 18.74 | 18.74 | 18.36 | 18.50 | 18.50 | -1.33% | 148,238 |
| Sep 11, 2025 | 18.62 | 18.79 | 18.45 | 18.75 | 18.75 | 0.86% | 129,336 |
| Sep 10, 2025 | 18.57 | 18.62 | 18.47 | 18.59 | 18.59 | -0.11% | 107,518 |
| Sep 9, 2025 | 18.75 | 18.83 | 18.55 | 18.61 | 18.61 | -1.06% | 106,500 |
| Sep 8, 2025 | 18.93 | 18.93 | 17.87 | 18.81 | 18.81 | -0.21% | 116,300 |
Page 1 of 23