5 DAY PERFORMANCE
+3.87%
1 MONTH PERFORMANCE
+5.71%
3 MONTH PERFORMANCE
+1.06%
6 MONTH PERFORMANCE
+0.38%
YEAR-TO-DATE PERFORMANCE
+5.50%
1 YEAR PERFORMANCE
+23.36%
NB Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $20.14 | $20.30 (0.79%) | $20.48 | $20.14 | 251.23 K | $831.69 M |
| 06/18/2026 | $20.36 | $20.13 (-1.13%) | $20.38 | $20.13 | 364.43 K | $824.72 M |
| 06/17/2026 | $20.35 | $20.16 (-0.93%) | $20.56 | $19.93 | 317.60 K | $825.95 M |
| 06/16/2026 | $20.46 | $20.40 (-0.29%) | $20.63 | $20.19 | 171.04 K | $835.78 M |
| 06/15/2026 | $20.69 | $20.27 (-2.03%) | $20.76 | $20.23 | 179.31 K | $830.46 M |
| 06/12/2026 | $20.56 | $20.62 (0.29%) | $20.74 | $20.40 | 178.20 K | $844.80 M |
| 06/11/2026 | $20.62 | $20.44 (-0.87%) | $20.67 | $20.18 | 255.15 K | $837.42 M |
| 06/10/2026 | $20.39 | $20.51 (0.59%) | $20.63 | $20.29 | 145.52 K | $840.29 M |
| 06/09/2026 | $20.14 | $20.26 (0.6%) | $20.58 | $20.14 | 230.43 K | $830.05 M |
| 06/08/2026 | $19.98 | $20.04 (0.3%) | $20.16 | $19.86 | 127.14 K | $821.03 M |
| 06/05/2026 | $19.90 | $19.93 (0.15%) | $20.19 | $19.86 | 206.52 K | $816.53 M |
| 06/04/2026 | $19.65 | $19.91 (1.32%) | $20.01 | $19.65 | 152.33 K | $815.71 M |
| 06/03/2026 | $19.96 | $19.36 (-3.01%) | $19.96 | $19.35 | 211.70 K | $793.17 M |
| 06/02/2026 | $19.62 | $20.02 (2.04%) | $20.09 | $19.58 | 227.10 K | $820.21 M |
| 06/01/2026 | $19.89 | $19.69 (-1.01%) | $19.89 | $19.47 | 141.80 K | $806.69 M |
| 05/29/2026 | $19.92 | $20.03 (0.55%) | $20.11 | $19.90 | 169.30 K | $820.62 M |
| 05/28/2026 | $19.98 | $19.97 (-0.05%) | $20.03 | $19.72 | 155.70 K | $818.17 M |
| 05/27/2026 | $20.30 | $20.07 (-1.13%) | $20.40 | $19.94 | 168.32 K | $822.26 M |
| 05/26/2026 | $19.84 | $20.24 (2.02%) | $20.25 | $19.80 | 228.31 K | $829.23 M |
| 05/22/2026 | $19.93 | $19.78 (-0.75%) | $20.00 | $19.74 | 198.30 K | $810.38 M |
| 05/21/2026 | $19.80 | $19.88 (0.4%) | $19.98 | $19.61 | 257.31 K | $814.48 M |
| 05/20/2026 | $19.52 | $19.85 (1.69%) | $19.95 | $19.50 | 174.60 K | $813.25 M |
| 05/19/2026 | $19.47 | $19.52 (0.26%) | $19.58 | $19.32 | 168.50 K | $799.73 M |
| 05/18/2026 | $19.23 | $19.47 (1.25%) | $19.51 | $19.22 | 167.65 K | $797.68 M |
| 05/15/2026 | $19.56 | $19.17 (-1.99%) | $19.58 | $19.11 | 217.34 K | $785.39 M |
| 05/14/2026 | $19.72 | $19.62 (-0.51%) | $19.99 | $19.61 | 245.45 K | $803.83 M |
| 05/13/2026 | $19.86 | $19.72 (-0.7%) | $19.98 | $19.61 | 261.53 K | $807.92 M |
| 05/12/2026 | $20.07 | $20.06 (-0.05%) | $20.13 | $19.70 | 333.20 K | $821.85 M |
| 05/11/2026 | $20.17 | $20.11 (-0.3%) | $20.24 | $20.01 | 295.60 K | $823.90 M |
| 05/08/2026 | $20.33 | $20.12 (-1.03%) | $20.45 | $20.02 | 277.80 K | $824.31 M |
| 05/07/2026 | $20.49 | $20.32 (-0.83%) | $20.71 | $20.27 | 302.30 K | $832.51 M |
| 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 | $921.82 M |
| 04/16/2026 | $22.38 | $22.25 (-0.58%) | $22.53 | $22.18 | 154.53 K | $911.58 M |
| 04/15/2026 | $22.54 | $22.44 (-0.44%) | $22.56 | $22.27 | 171.90 K | $919.36 M |
| 04/14/2026 | $22.30 | $22.56 (1.17%) | $22.64 | $22.11 | 274.70 K | $924.28 M |
| 04/13/2026 | $22.23 | $22.35 (0.54%) | $22.42 | $22.15 | 311.13 K | $915.67 M |
| 04/10/2026 | $22.60 | $22.40 (-0.88%) | $22.75 | $22.25 | 211.82 K | $917.72 M |
| 04/09/2026 | $22.13 | $22.64 (2.3%) | $22.69 | $21.89 | 334.45 K | $927.56 M |
| 04/08/2026 | $22.19 | $22.19 (0%) | $22.49 | $22.12 | 262.75 K | $909.12 M |
| 04/07/2026 | $21.73 | $21.85 (0.55%) | $21.95 | $21.65 | 178.70 K | $895.19 M |
| 04/06/2026 | $21.61 | $21.83 (1.02%) | $21.89 | $21.54 | 135.02 K | $894.37 M |
| 04/02/2026 | $21.25 | $21.61 (1.69%) | $21.62 | $21.04 | 157.60 K | $885.36 M |
| 04/01/2026 | $21.07 | $21.25 (0.85%) | $21.48 | $20.77 | 237.60 K | $870.61 M |
| 03/31/2026 | $20.98 | $21.07 (0.43%) | $21.18 | $20.75 | 251.30 K | $863.23 M |
| 03/30/2026 | $20.55 | $20.68 (0.63%) | $20.74 | $20.43 | 179.63 K | $847.25 M |
| 03/27/2026 | $20.60 | $20.40 (-0.97%) | $20.61 | $20.26 | 212.80 K | $835.78 M |
| 03/26/2026 | $20.54 | $20.79 (1.22%) | $20.85 | $20.54 | 208.81 K | $851.76 M |
| 03/25/2026 | $20.93 | $20.70 (-1.1%) | $21.08 | $20.56 | 205.40 K | $848.07 M |
| 03/24/2026 | $20.54 | $20.72 (0.88%) | $20.84 | $20.51 | 164.70 K | $848.89 M |
| 03/23/2026 | $20.92 | $20.69 (-1.1%) | $21.25 | $20.68 | 232.34 K | $847.66 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.
