5 DAY PERFORMANCE
-9.13%
1 MONTH PERFORMANCE
+0.29%
3 MONTH PERFORMANCE
+2.90%
6 MONTH PERFORMANCE
-6.53%
YEAR-TO-DATE PERFORMANCE
+5.50%
1 YEAR PERFORMANCE
+22.28%
NB Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
