5 DAY PERFORMANCE
-8.01%
1 MONTH PERFORMANCE
-4.87%
3 MONTH PERFORMANCE
+3.87%
6 MONTH PERFORMANCE
+2.20%
YEAR-TO-DATE PERFORMANCE
+5.50%
1 YEAR PERFORMANCE
+13.33%
NB Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $22.81 | $22.73 (-0.37%) | $22.81 | $22.65 | 67.86 K | $929.19 M |
| 09/18/2026 | $22.56 | $22.78 (0.98%) | $22.80 | $22.31 | 529.65 K | $933.29 M |
| 09/17/2026 | $23.11 | $22.66 (-1.95%) | $23.17 | $22.62 | 264.70 K | $928.37 M |
| 09/16/2026 | $22.75 | $22.73 (-0.09%) | $22.87 | $22.41 | 267.03 K | $931.24 M |
| 09/15/2026 | $22.78 | $22.84 (0.26%) | $22.93 | $22.58 | 216.00 K | $935.75 M |
| 09/14/2026 | $22.69 | $22.89 (0.88%) | $23.25 | $22.69 | 265.10 K | $937.80 M |
| 09/11/2026 | $23.25 | $22.79 (-1.98%) | $23.25 | $22.61 | 178.70 K | $933.70 M |
| 09/10/2026 | $22.78 | $22.87 (0.4%) | $22.98 | $22.57 | 200.92 K | $936.98 M |
| 09/09/2026 | $22.82 | $22.88 (0.26%) | $23.03 | $22.69 | 301.82 K | $937.39 M |
| 09/08/2026 | $23.05 | $23.00 (-0.22%) | $23.16 | $22.78 | 306.10 K | $942.30 M |
| 09/04/2026 | $22.79 | $23.16 (1.62%) | $23.21 | $22.79 | 250.60 K | $948.86 M |
| 09/03/2026 | $22.75 | $22.97 (0.97%) | $22.97 | $22.70 | 227.44 K | $941.08 M |
| 09/02/2026 | $22.13 | $22.60 (2.12%) | $22.80 | $22.11 | 301.61 K | $925.92 M |
| 09/01/2026 | $22.22 | $22.04 (-0.81%) | $22.39 | $21.98 | 372.23 K | $902.97 M |
| 08/31/2026 | $22.43 | $22.33 (-0.45%) | $22.45 | $22.12 | 217.34 K | $914.85 M |
| 08/28/2026 | $22.40 | $22.46 (0.27%) | $22.75 | $21.33 | 250.74 K | $920.18 M |
| 08/27/2026 | $22.23 | $22.36 (0.58%) | $22.44 | $21.81 | 292.31 K | $916.08 M |
| 08/26/2026 | $22.39 | $22.30 (-0.4%) | $22.52 | $22.15 | 191.20 K | $913.63 M |
| 08/25/2026 | $22.51 | $22.43 (-0.36%) | $22.53 | $22.27 | 245.40 K | $918.95 M |
| 08/24/2026 | $22.03 | $22.51 (2.18%) | $22.58 | $21.96 | 260.60 K | $922.23 M |
| 08/21/2026 | $22.08 | $21.98 (-0.45%) | $22.34 | $21.75 | 388.24 K | $900.52 M |
| 08/20/2026 | $21.73 | $21.98 (1.15%) | $22.05 | $21.53 | 417.50 K | $900.52 M |
| 08/19/2026 | $22.65 | $21.90 (-3.31%) | $22.71 | $21.88 | 444.31 K | $897.24 M |
| 08/18/2026 | $22.92 | $22.74 (-0.79%) | $23.00 | $22.62 | 448.60 K | $931.65 M |
| 08/17/2026 | $22.89 | $22.91 (0.09%) | $23.00 | $22.78 | 408.60 K | $938.62 M |
| 08/14/2026 | $22.87 | $22.98 (0.48%) | $23.02 | $22.87 | 208.90 K | $941.48 M |
| 08/13/2026 | $22.97 | $22.89 (-0.35%) | $23.20 | $22.75 | 278.60 K | $937.80 M |
| 08/12/2026 | $23.30 | $22.85 (-1.93%) | $23.30 | $22.69 | 295.25 K | $936.16 M |
| 08/11/2026 | $22.63 | $22.75 (0.53%) | $22.78 | $22.57 | 301.05 K | $932.06 M |
| 08/10/2026 | $22.45 | $22.58 (0.58%) | $22.68 | $22.28 | 300.33 K | $925.10 M |
| 08/07/2026 | $22.68 | $22.58 (-0.44%) | $22.80 | $22.40 | 220.33 K | $925.10 M |
| 08/06/2026 | $23.20 | $22.75 (-1.94%) | $23.34 | $22.70 | 353.40 K | $932.06 M |
| 08/05/2026 | $23.34 | $23.08 (-1.11%) | $23.34 | $22.94 | 390.53 K | $945.58 M |
| 08/04/2026 | $23.13 | $23.32 (0.82%) | $23.42 | $22.96 | 455.50 K | $955.41 M |
| 08/03/2026 | $23.25 | $23.12 (-0.56%) | $23.47 | $22.94 | 397.73 K | $947.22 M |
| 07/31/2026 | $22.70 | $23.01 (1.37%) | $23.01 | $22.51 | 372.43 K | $942.71 M |
| 07/30/2026 | $22.65 | $22.74 (0.4%) | $22.99 | $22.44 | 359.94 K | $931.65 M |
| 07/29/2026 | $23.05 | $22.66 (-1.69%) | $23.28 | $22.62 | 347.31 K | $928.37 M |
| 07/28/2026 | $22.43 | $23.05 (2.76%) | $23.25 | $22.41 | 632.73 K | $944.35 M |
| 07/27/2026 | $22.50 | $22.43 (-0.31%) | $22.62 | $22.18 | 406.52 K | $918.95 M |
| 07/24/2026 | $22.43 | $22.43 (0%) | $22.57 | $22.18 | 539.30 K | $918.95 M |
| 07/23/2026 | $22.09 | $22.29 (0.91%) | $22.74 | $21.82 | 934.01 K | $913.22 M |
| 07/22/2026 | $21.01 | $21.09 (0.38%) | $21.10 | $20.70 | 383.43 K | $864.05 M |
| 07/21/2026 | $20.87 | $21.04 (0.81%) | $21.11 | $20.69 | 290.72 K | $862.00 M |
| 07/20/2026 | $21.25 | $20.98 (-1.27%) | $21.28 | $20.86 | 210.80 K | $859.55 M |
| 07/17/2026 | $21.42 | $21.28 (-0.65%) | $21.60 | $21.17 | 270.70 K | $871.84 M |
| 07/16/2026 | $21.19 | $21.64 (2.12%) | $21.78 | $21.10 | 248.53 K | $886.59 M |
| 07/15/2026 | $20.91 | $21.15 (1.15%) | $21.26 | $20.91 | 169.50 K | $866.51 M |
| 07/14/2026 | $21.01 | $20.88 (-0.62%) | $21.16 | $20.85 | 178.92 K | $855.45 M |
| 07/13/2026 | $21.00 | $21.02 (0.1%) | $21.20 | $20.94 | 209.20 K | $861.18 M |
| 07/10/2026 | $21.01 | $21.02 (0.05%) | $21.15 | $20.74 | 127.20 K | $861.18 M |
| 07/09/2026 | $20.51 | $21.01 (2.44%) | $21.01 | $20.35 | 235.12 K | $860.77 M |
| 07/08/2026 | $20.72 | $20.40 (-1.54%) | $20.84 | $20.29 | 249.60 K | $835.78 M |
| 07/07/2026 | $21.12 | $20.85 (-1.28%) | $21.21 | $20.85 | 186.40 K | $854.22 M |
| 07/06/2026 | $21.07 | $21.03 (-0.19%) | $21.54 | $20.98 | 238.85 K | $861.59 M |
| 07/02/2026 | $21.68 | $21.14 (-2.49%) | $21.94 | $21.07 | 180.61 K | $866.10 M |
| 07/01/2026 | $21.14 | $21.62 (2.27%) | $21.65 | $21.03 | 179.90 K | $885.77 M |
| 06/30/2026 | $21.18 | $21.13 (-0.24%) | $21.25 | $20.56 | 264.20 K | $865.69 M |
| 06/29/2026 | $21.28 | $21.19 (-0.42%) | $21.28 | $20.90 | 297.10 K | $868.15 M |
| 06/26/2026 | $21.22 | $21.30 (0.38%) | $21.38 | $21.00 | 1.01 M | $872.66 M |
| 06/25/2026 | $20.95 | $21.13 (0.86%) | $21.19 | $20.88 | 193.50 K | $865.69 M |
| 06/24/2026 | $20.69 | $21.01 (1.55%) | $21.18 | $20.69 | 289.50 K | $860.77 M |
| 06/23/2026 | $20.34 | $20.72 (1.87%) | $20.76 | $20.25 | 325.45 K | $848.89 M |
| 06/22/2026 | $20.14 | $20.30 (0.79%) | $20.48 | $20.14 | 251.23 K | $831.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
