NB Bancorp, Inc. - Common Stock (NBBK)

22.29
-0.23 (-1.02%)
NASDAQ · Last Trade: Nov 3rd, 8:07 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202622.5822.5822.2322.29251,42622.29
11/02/202622.2622.7922.2622.52272,21822.52
10/30/202622.5922.6322.0322.13245,56022.13
10/29/202622.7323.0022.3722.56362,29722.56
10/28/202622.6322.7922.1822.53354,14922.46
10/27/202622.9423.2122.4422.63276,17122.56
10/26/202623.0323.2922.9223.01209,55822.94
10/23/202622.9123.1622.5923.03302,42422.96
10/22/202622.3923.1122.3523.05321,99922.98
10/21/202622.3622.4322.2222.39306,07922.32
10/20/202621.5922.3821.5922.32611,62222.25
10/19/202621.8222.0221.4421.49312,14521.42
10/16/202621.8022.7721.2421.86549,30521.79
10/15/202622.3222.5522.1722.37147,41922.30
10/14/202621.9022.2321.8622.13220,19122.06
10/13/202622.4022.4522.1222.22158,48222.15
10/12/202622.1322.4222.0122.34121,26922.27
10/09/202622.5522.5522.1122.12179,56322.05
10/08/202622.2622.6022.1622.55197,75122.48
10/07/202622.1322.4122.0822.27160,62622.20
10/06/202622.5422.6322.3222.46191,47722.39
10/05/202622.5322.6922.2722.41217,77322.34
10/02/202622.5322.7722.3022.57221,95922.50
10/01/202622.0222.2721.7022.27427,34222.20
9/30/202622.2722.3422.0322.12269,63622.05
9/29/202622.5622.6422.0522.27362,22022.20
9/28/202622.4722.6922.3322.56287,53322.49
9/25/202622.5422.7122.4322.60240,91222.53
9/24/202622.4722.6622.2422.50202,00822.43
9/23/202622.7522.8022.3222.39223,87122.32
9/22/202622.8523.0022.6022.78222,05422.71
9/21/202622.8123.0222.6522.74290,82622.67
9/18/202622.5622.8022.3122.78529,64822.71
9/17/202623.1123.1622.6222.66264,65722.59
9/16/202622.7522.8722.4122.73267,03022.66
9/15/202622.7822.9322.5822.84215,95822.77
9/14/202622.6923.2522.6922.89265,07522.82
9/11/202623.2523.2522.6122.79178,66522.72
9/10/202622.7822.9822.5722.86200,92522.79
9/09/202622.8223.0322.6922.88301,82022.81
9/08/202623.0523.1622.7723.00306,09022.92
9/04/202622.7923.2122.7923.16250,58123.09
9/03/202622.7522.9722.7022.97227,44022.90
9/02/202622.1322.8022.1122.60301,60522.53
9/01/202622.2222.3921.9822.04372,22621.97
8/31/202622.4322.4522.1222.33217,34422.26
8/28/202622.4022.7521.3322.46250,74522.39
8/27/202622.2322.4321.8122.36292,30822.29
8/26/202622.3922.5222.1522.30191,19222.23
8/25/202622.5122.5322.2722.43245,40522.36
8/24/202622.0322.5821.9622.51260,57722.44
8/21/202622.0822.3421.7521.98388,23521.91
8/20/202621.7322.0521.5321.98417,47921.91
8/19/202622.6522.7121.8821.90444,30621.83
8/18/202622.9223.0022.6222.74448,59322.67
8/17/202622.8923.0022.7822.91408,55922.84
8/14/202622.8723.0222.8722.98208,89822.91
8/13/202622.9723.2022.7522.89278,57822.82
8/12/202623.3023.3022.6922.85300,15122.78
8/11/202622.6322.7822.5722.75301,04622.68
8/10/202622.4522.6822.2722.58300,33322.51
8/07/202622.6822.8022.4022.58220,32922.51
8/06/202623.2023.3422.7022.75353,39122.68
8/05/202623.3423.3422.9423.08390,53023.01
8/04/202623.1323.4222.9623.32455,47923.18