NB Bancorp, Inc. - Common Stock (NBBK)

23.08
-0.24 (-1.03%)
NASDAQ· Last Trade: Aug 5th, 6:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NB Bancorp, Inc. - Common Stock (NBBK)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202623.1323.4222.9623.32455,47923.32
8/03/202623.2523.4722.9323.12397,73123.12
7/31/202622.7023.0122.5123.01372,42723.01
7/30/202622.6522.9922.4422.74359,94222.74
7/29/202623.0523.2722.6222.66347,31022.66
7/28/202622.4323.2522.4123.05632,72523.05
7/27/202622.5022.6122.1822.43406,51722.43
7/24/202622.4322.5722.1822.43539,26022.43
7/23/202622.0922.7421.9822.29934,01022.29
7/22/202621.0121.1020.7021.09383,42821.09
7/21/202620.8721.1120.6921.04290,71421.04
7/20/202621.2521.2820.8620.98210,79920.98
7/17/202621.4221.6021.1721.28270,68021.28
7/16/202621.1921.7821.0921.64248,53121.64
7/15/202620.9121.2620.9121.15175,93921.15
7/14/202621.0121.1620.8520.88178,92220.88
7/13/202621.0021.2020.9421.02209,19821.02
7/10/202621.0121.1520.7321.02127,16421.02
7/09/202620.5121.0120.3521.01235,11821.01
7/08/202620.7220.8420.2920.40249,56120.40
7/07/202621.1221.2020.8520.85186,39120.85
7/06/202621.0721.5420.9821.03238,84121.03
7/02/202621.6821.9421.0721.14180,61021.14
7/01/202621.1421.6521.0321.62179,90021.62
6/30/202621.1821.2520.5621.13264,18421.13
6/29/202621.2821.2820.9021.19297,05721.19
6/26/202621.2221.3821.0021.301,009,89421.30
6/25/202620.9521.1820.8821.13193,45921.13
6/24/202620.6921.1820.6921.01289,45821.01
6/23/202620.3420.7620.2520.72325,44720.72
6/22/202620.1420.4820.1420.30251,23120.30
6/18/202620.3620.3820.1320.13364,43220.13
6/17/202620.3520.5619.9320.16317,57320.16
6/16/202620.4620.6320.1920.40171,03620.40
6/15/202620.6920.7620.2320.27179,31520.27
6/12/202620.5620.7420.4020.62178,19620.62
6/11/202620.6220.6720.1820.44255,14720.44
6/10/202620.3920.6320.2920.51145,51720.51
6/09/202620.1420.5820.1420.26230,42620.26
6/08/202619.9820.1619.8620.04127,13720.04
6/05/202619.9020.1919.8619.93206,51719.93
6/04/202619.6520.0119.6519.91152,33319.91
6/03/202619.9619.9619.3519.36211,66919.36
6/02/202619.6220.0919.5820.02227,05320.02
6/01/202619.8919.8919.4719.69141,76119.69
5/29/202619.9220.1119.9020.03169,29720.03
5/28/202619.9820.0319.7219.97155,67219.97
5/27/202620.3020.4019.9420.07168,32320.07
5/26/202619.8420.2519.8020.24228,31220.24
5/22/202619.9320.0019.7419.78198,30519.78
5/21/202619.8019.9819.6119.88257,31319.88
5/20/202619.5219.9519.5019.85174,59319.85
5/19/202619.4719.5819.3219.52168,47719.52
5/18/202619.2319.5019.2219.47167,64619.47
5/15/202619.5619.5819.1119.17217,34319.17
5/14/202619.7219.9919.6119.62245,44919.62
5/13/202619.8619.9819.6119.72261,53419.72
5/12/202620.0720.1319.7020.06333,17220.06
5/11/202620.1720.2420.1220.11295,56620.11
5/08/202620.3320.4520.0220.12277,77020.12
5/07/202620.4920.7120.2720.32302,29520.32
5/06/202620.1920.5920.1320.48546,51120.48