NB Bancorp, Inc. - Common Stock (NBBK)

20.46
-0.14 (-0.68%)
NASDAQ · Last Trade: Mar 22nd, 4:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202620.7120.8020.2720.46567,65020.46
3/19/202620.0520.6819.9920.60213,03720.60
3/18/202620.5220.5920.1020.13273,70620.13
3/17/202621.0621.2120.6420.71179,53120.71
3/16/202621.0121.2820.8620.96260,34020.96
3/13/202621.1821.1820.7720.82145,38120.82
3/12/202620.5621.1420.4121.08267,55121.08
3/11/202621.0521.2020.5020.92273,19120.92
3/10/202620.9321.6420.9321.28419,26321.28
3/09/202620.7421.1520.1020.91547,83520.91
3/06/202620.7121.0420.5421.03396,33721.03
3/05/202621.3321.4620.9521.21433,36121.21
3/04/202621.7822.0421.5221.59315,66621.59
3/03/202621.1821.7521.0421.59296,93221.59
3/02/202621.0321.8720.7121.57326,73121.57
2/27/202621.9422.3021.2021.34884,19121.34
2/26/202622.2322.6221.8722.21256,25822.21
2/25/202621.8622.2521.7622.23262,09622.23
2/24/202621.3921.7721.2021.75309,43221.75
2/23/202622.1222.2021.0821.41347,76821.41
2/20/202621.8522.2621.7022.15492,11522.15
2/19/202621.7822.0021.5321.81425,49121.81
2/18/202622.2322.5021.7821.84253,30921.84
2/17/202622.1822.6422.0622.28200,40222.28
2/13/202621.6922.2021.4722.12224,80722.12
2/12/202621.8422.0221.4421.62297,53021.62
2/11/202622.0222.1221.1021.60405,19021.60
2/10/202622.0022.3121.8121.93301,70221.93
2/09/202622.3922.5721.9922.00322,92522.00
2/06/202622.4122.5022.3122.37286,87422.37
2/05/202622.2722.4222.1122.18358,80622.18
2/04/202622.0722.4222.0422.33482,01822.26
2/03/202622.1422.7021.7721.91446,21421.84
2/02/202621.7922.3121.4422.05391,41621.98
1/30/202621.3421.8421.3021.72558,07521.65
1/29/202621.1721.6221.1621.45478,59121.38
1/28/202621.0621.7820.9921.111,104,90121.04
1/27/202620.5821.0620.4621.01441,34820.94
1/26/202620.3320.6920.1420.55314,34920.49
1/23/202620.7521.2920.3720.40432,30020.34
1/22/202620.4820.9020.4820.66271,39220.60
1/21/202619.6220.4819.6220.47308,29020.41
1/20/202619.4919.6819.4919.60156,77819.54
1/16/202620.1320.2219.5519.74577,57519.68
1/15/202619.9320.3019.9320.21184,28820.15
1/14/202619.7719.9819.6319.96153,69819.90
1/13/202619.8619.9319.6619.77140,18919.71
1/12/202619.8019.9219.6119.87132,62219.81
1/09/202620.0020.1419.7019.88179,36919.82
1/08/202619.5720.2419.5719.99217,50219.93
1/07/202619.9520.0119.5919.71165,25619.65
1/06/202619.8520.0119.7019.96177,95919.90
1/05/202619.5120.1819.5119.95323,75219.89
1/02/202619.8620.5319.3719.53198,08819.47
12/31/202520.0620.1219.7519.82126,94719.76
12/30/202520.3820.7020.0120.02144,53619.96
12/29/202520.6120.8920.3020.39157,59720.33
12/26/202520.7520.8420.5420.6096,32520.54
12/24/202520.8120.8820.6620.7997,59620.72
12/23/202520.8521.1220.8220.83144,82120.76
12/22/202521.1221.4120.9120.93180,20720.86