NB Bancorp, Inc. Common StockNBBKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $20.13 | $20.22 | $19.55 | $19.74 | 577,600 |
| 1/15/2026 | $19.93 | $20.31 | $19.93 | $20.21 | 184,300 |
| 1/14/2026 | $19.77 | $19.98 | $19.63 | $19.96 | 153,700 |
| 1/13/2026 | $19.86 | $19.93 | $19.66 | $19.77 | 140,200 |
| 1/12/2026 | $19.80 | $19.92 | $19.61 | $19.87 | 132,622 |
| 1/9/2026 | $20.00 | $20.14 | $19.70 | $19.88 | 179,400 |
| 1/8/2026 | $19.57 | $20.24 | $19.57 | $19.99 | 218,203 |
| 1/7/2026 | $19.95 | $20.01 | $19.59 | $19.71 | 165,300 |
| 1/6/2026 | $19.85 | $20.01 | $19.70 | $19.96 | 178,000 |
| 1/5/2026 | $19.51 | $20.18 | $19.51 | $19.95 | 323,800 |
| 1/2/2026 | $19.86 | $20.53 | $19.37 | $19.53 | 198,100 |
| 12/31/2025 | $20.06 | $20.12 | $19.75 | $19.82 | 126,947 |
| 12/30/2025 | $20.38 | $20.70 | $20.01 | $20.02 | 144,536 |
| 12/29/2025 | $20.61 | $20.89 | $20.30 | $20.39 | 157,607 |
| 12/26/2025 | $20.75 | $20.84 | $20.54 | $20.60 | 96,325 |
| 12/24/2025 | $20.81 | $20.88 | $20.66 | $20.79 | 97,600 |
| 12/23/2025 | $20.85 | $21.12 | $20.82 | $20.83 | 144,821 |
| 12/22/2025 | $21.12 | $21.41 | $20.91 | $20.93 | 180,207 |
| 12/19/2025 | $21.29 | $21.43 | $20.72 | $21.14 | 725,200 |
| 12/18/2025 | $21.30 | $21.58 | $21.18 | $21.39 | 250,100 |
| 12/17/2025 | $21.10 | $21.28 | $21.04 | $21.21 | 164,200 |
| 12/16/2025 | $21.01 | $21.24 | $20.74 | $21.10 | 198,000 |
| 12/15/2025 | $21.24 | $21.24 | $20.83 | $21.01 | 205,400 |
| 12/12/2025 | $21.06 | $21.14 | $20.93 | $21.06 | 195,600 |
| 12/11/2025 | $20.90 | $21.18 | $20.88 | $20.90 | 261,434 |
| 12/10/2025 | $20.60 | $20.99 | $20.56 | $20.91 | 291,800 |
| 12/9/2025 | $20.37 | $20.73 | $20.37 | $20.59 | 208,000 |
| 12/8/2025 | $20.24 | $20.63 | $20.11 | $20.40 | 299,643 |
| 12/5/2025 | $20.06 | $20.30 | $20.04 | $20.23 | 139,200 |
| 12/4/2025 | $20.22 | $20.35 | $19.65 | $20.15 | 194,300 |
| 12/3/2025 | $19.93 | $20.35 | $19.93 | $20.32 | 223,977 |
| 12/2/2025 | $19.96 | $20.16 | $19.90 | $19.93 | 245,131 |
| 12/1/2025 | $19.47 | $19.93 | $19.27 | $19.92 | 202,900 |
| 11/28/2025 | $19.87 | $19.87 | $19.54 | $19.59 | 107,711 |
| 11/26/2025 | $19.67 | $19.97 | $19.55 | $19.77 | 209,314 |
| 11/25/2025 | $19.44 | $19.97 | $19.44 | $19.80 | 298,700 |
| 11/24/2025 | $19.40 | $19.44 | $19.16 | $19.32 | 294,241 |
| 11/21/2025 | $18.73 | $19.63 | $18.73 | $19.40 | 421,700 |
| 11/20/2025 | $18.55 | $19.15 | $18.52 | $18.75 | 424,101 |
| 11/19/2025 | $18.83 | $18.97 | $18.11 | $18.26 | 410,346 |
| 11/18/2025 | $18.79 | $19.07 | $18.55 | $18.85 | 538,203 |
| 11/17/2025 | $19.03 | $20.63 | $18.74 | $18.89 | 1.26M |
| 11/14/2025 | $18.89 | $19.39 | $18.72 | $19.29 | 915,338 |
| 11/13/2025 | $18.57 | $19.42 | $18.57 | $19.02 | 684,800 |
| 11/12/2025 | $18.49 | $18.72 | $18.42 | $18.45 | 167,712 |
| 11/11/2025 | $18.31 | $18.52 | $18.25 | $18.51 | 239,600 |
| 11/10/2025 | $18.52 | $18.70 | $18.24 | $18.32 | 272,920 |
| 11/7/2025 | $18.20 | $18.55 | $17.91 | $18.52 | 358,200 |
| 11/6/2025 | $18.19 | $18.36 | $18.05 | $18.19 | 191,527 |
| 11/5/2025 | $17.74 | $18.27 | $17.74 | $18.25 | 252,727 |
| 11/4/2025 | $17.67 | $17.85 | $17.54 | $17.80 | 278,014 |
| 11/3/2025 | $17.77 | $17.95 | $17.16 | $17.74 | 361,103 |
| 10/31/2025 | $18.12 | $18.28 | $17.88 | $18.07 | 236,510 |
| 10/30/2025 | $17.92 | $18.19 | $17.78 | $18.12 | 148,300 |
| 10/29/2025 | $18.00 | $18.43 | $17.84 | $17.87 | 345,834 |
| 10/28/2025 | $18.00 | $18.14 | $17.62 | $18.06 | 270,320 |
| 10/27/2025 | $18.05 | $18.41 | $17.83 | $18.04 | 240,000 |
| 10/24/2025 | $18.44 | $18.47 | $17.78 | $17.86 | 155,617 |
| 10/23/2025 | $18.14 | $18.92 | $18.07 | $18.27 | 341,500 |
| 10/22/2025 | $17.87 | $18.05 | $17.79 | $17.90 | 157,926 |
| 10/21/2025 | $17.79 | $17.90 | $17.25 | $17.78 | 184,300 |
| 10/20/2025 | $17.42 | $17.88 | $17.30 | $17.85 | 201,500 |