5 DAY PERFORMANCE
+4.92%
1 MONTH PERFORMANCE
-4.21%
3 MONTH PERFORMANCE
-6.53%
6 MONTH PERFORMANCE
+14.95%
YEAR-TO-DATE PERFORMANCE
+5.50%
1 YEAR PERFORMANCE
+21.78%
NB Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $20.19 | $20.48 (1.44%) | $20.59 | $20.13 | 546.51 K | $839.06 M |
| 05/05/2026 | $19.88 | $20.15 (1.36%) | $20.20 | $19.85 | 223.50 K | $825.54 M |
| 05/04/2026 | $19.75 | $19.85 (0.51%) | $20.16 | $19.63 | 372.80 K | $813.25 M |
| 05/01/2026 | $19.64 | $19.93 (1.48%) | $20.03 | $19.50 | 358.70 K | $816.53 M |
| 04/30/2026 | $19.44 | $19.63 (0.98%) | $19.88 | $19.44 | 394.30 K | $804.24 M |
| 04/29/2026 | $19.80 | $19.56 (-1.21%) | $19.90 | $19.46 | 396.73 K | $801.37 M |
| 04/28/2026 | $20.17 | $19.98 (-0.94%) | $20.30 | $19.73 | 353.60 K | $818.58 M |
| 04/27/2026 | $19.66 | $19.87 (1.07%) | $20.06 | $19.65 | 685.94 K | $814.07 M |
| 04/24/2026 | $18.88 | $19.82 (4.98%) | $19.84 | $18.77 | 1.17 M | $812.02 M |
| 04/23/2026 | $18.53 | $19.16 (3.4%) | $19.91 | $18.51 | 1.05 M | $784.98 M |
| 04/22/2026 | $21.62 | $21.45 (-0.79%) | $21.77 | $21.34 | 287.80 K | $878.80 M |
| 04/21/2026 | $22.17 | $21.59 (-2.62%) | $22.48 | $21.52 | 338.00 K | $884.54 M |
| 04/20/2026 | $22.47 | $22.25 (-0.98%) | $22.59 | $22.21 | 215.40 K | $911.58 M |
| 04/17/2026 | $22.58 | $22.50 (-0.35%) | $22.86 | $22.38 | 429.04 K | $919.60 M |
| 04/16/2026 | $22.38 | $22.25 (-0.58%) | $22.53 | $22.18 | 154.53 K | $909.38 M |
| 04/15/2026 | $22.54 | $22.44 (-0.44%) | $22.56 | $22.27 | 171.90 K | $917.14 M |
| 04/14/2026 | $22.30 | $22.56 (1.17%) | $22.64 | $22.11 | 274.70 K | $922.05 M |
| 04/13/2026 | $22.23 | $22.35 (0.54%) | $22.42 | $22.15 | 311.13 K | $913.47 M |
| 04/10/2026 | $22.60 | $22.40 (-0.88%) | $22.75 | $22.25 | 211.82 K | $915.51 M |
| 04/09/2026 | $22.13 | $22.64 (2.3%) | $22.69 | $21.89 | 334.45 K | $925.32 M |
| 04/08/2026 | $22.19 | $22.19 (0%) | $22.49 | $22.12 | 262.75 K | $906.93 M |
| 04/07/2026 | $21.73 | $21.85 (0.55%) | $21.95 | $21.65 | 178.70 K | $893.03 M |
| 04/06/2026 | $21.61 | $21.83 (1.02%) | $21.89 | $21.54 | 135.02 K | $892.21 M |
| 04/02/2026 | $21.25 | $21.61 (1.69%) | $21.62 | $21.04 | 157.60 K | $883.22 M |
| 04/01/2026 | $21.07 | $21.25 (0.85%) | $21.48 | $20.77 | 237.60 K | $868.51 M |
| 03/31/2026 | $20.98 | $21.07 (0.43%) | $21.18 | $20.75 | 251.30 K | $861.15 M |
| 03/30/2026 | $20.55 | $20.68 (0.63%) | $20.74 | $20.43 | 179.63 K | $845.21 M |
| 03/27/2026 | $20.60 | $20.40 (-0.97%) | $20.61 | $20.26 | 212.80 K | $833.77 M |
| 03/26/2026 | $20.54 | $20.79 (1.22%) | $20.85 | $20.54 | 208.81 K | $849.71 M |
| 03/25/2026 | $20.93 | $20.70 (-1.1%) | $21.08 | $20.56 | 205.40 K | $846.03 M |
| 03/24/2026 | $20.54 | $20.72 (0.88%) | $20.84 | $20.51 | 164.70 K | $846.85 M |
| 03/23/2026 | $20.92 | $20.69 (-1.1%) | $21.25 | $20.68 | 232.34 K | $845.62 M |
| 03/20/2026 | $20.71 | $20.46 (-1.21%) | $20.80 | $20.27 | 567.60 K | $836.22 M |
| 03/19/2026 | $20.05 | $20.60 (2.74%) | $20.68 | $19.99 | 213.04 K | $841.94 M |
| 03/18/2026 | $20.52 | $20.13 (-1.9%) | $20.59 | $20.10 | 273.71 K | $822.73 M |
| 03/17/2026 | $21.06 | $20.71 (-1.66%) | $21.21 | $20.64 | 179.53 K | $846.44 M |
| 03/16/2026 | $21.01 | $20.96 (-0.24%) | $21.28 | $20.86 | 260.34 K | $856.66 M |
| 03/13/2026 | $21.18 | $20.82 (-1.7%) | $21.18 | $20.77 | 145.40 K | $850.93 M |
| 03/12/2026 | $20.56 | $21.08 (2.53%) | $21.14 | $20.41 | 267.60 K | $861.56 M |
| 03/11/2026 | $21.05 | $20.92 (-0.62%) | $21.20 | $20.50 | 273.20 K | $855.02 M |
| 03/10/2026 | $20.93 | $21.26 (1.58%) | $21.64 | $20.93 | 419.30 K | $868.92 M |
| 03/09/2026 | $20.74 | $20.91 (0.82%) | $21.15 | $20.10 | 547.84 K | $854.61 M |
| 03/06/2026 | $20.71 | $21.03 (1.55%) | $21.04 | $20.54 | 396.34 K | $859.52 M |
| 03/05/2026 | $21.33 | $21.21 (-0.56%) | $21.47 | $20.95 | 433.40 K | $866.87 M |
| 03/04/2026 | $21.78 | $21.59 (-0.87%) | $22.04 | $21.52 | 315.70 K | $882.40 M |
| 03/03/2026 | $21.18 | $21.59 (1.94%) | $21.75 | $21.04 | 296.93 K | $882.40 M |
| 03/02/2026 | $21.03 | $21.57 (2.57%) | $21.87 | $20.71 | 326.73 K | $881.59 M |
| 02/27/2026 | $21.94 | $21.34 (-2.73%) | $22.30 | $21.20 | 884.20 K | $872.19 M |
| 02/26/2026 | $22.23 | $22.21 (-0.09%) | $22.62 | $21.87 | 256.30 K | $907.74 M |
| 02/25/2026 | $21.86 | $22.23 (1.69%) | $22.25 | $21.76 | 262.10 K | $908.56 M |
| 02/24/2026 | $21.39 | $21.75 (1.68%) | $21.78 | $21.20 | 309.43 K | $888.94 M |
| 02/23/2026 | $22.12 | $21.41 (-3.21%) | $22.20 | $21.08 | 347.80 K | $875.05 M |
| 02/20/2026 | $21.85 | $22.15 (1.37%) | $22.26 | $21.70 | 492.12 K | $905.29 M |
| 02/19/2026 | $21.78 | $21.81 (0.14%) | $22.00 | $21.53 | 425.50 K | $891.40 M |
| 02/18/2026 | $22.23 | $21.84 (-1.75%) | $22.50 | $21.78 | 253.31 K | $892.62 M |
| 02/17/2026 | $22.18 | $22.28 (0.45%) | $22.64 | $22.06 | 200.40 K | $910.61 M |
| 02/13/2026 | $21.69 | $22.12 (1.98%) | $22.20 | $21.47 | 224.81 K | $904.07 M |
| 02/12/2026 | $21.84 | $21.62 (-1.01%) | $22.02 | $21.44 | 297.53 K | $883.63 M |
| 02/11/2026 | $22.02 | $21.60 (-1.91%) | $22.12 | $21.10 | 405.20 K | $882.81 M |
| 02/10/2026 | $22.00 | $21.93 (-0.32%) | $22.31 | $21.81 | 301.70 K | $896.30 M |
| 02/09/2026 | $22.39 | $22.00 (-1.74%) | $22.57 | $21.99 | 322.93 K | $899.16 M |
| 02/06/2026 | $22.41 | $22.37 (-0.18%) | $22.51 | $22.31 | 286.90 K | $914.28 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.
