5 DAY PERFORMANCE
-3.68%
1 MONTH PERFORMANCE
-9.06%
3 MONTH PERFORMANCE
-13.75%
6 MONTH PERFORMANCE
-3.30%
YEAR-TO-DATE PERFORMANCE
-2.77%
1 YEAR PERFORMANCE
+25.97%
NB Bancorp, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.78 | $17.88 (0.56%) | $18.05 | $17.68 | 198,309 | $704.29 M |
| 03/11/2025 | $17.87 | $17.61 (-1.45%) | $18.25 | $17.45 | 278,000 | $693.65 M |
| 03/10/2025 | $18.01 | $17.95 (-0.33%) | $18.50 | $17.82 | 232,800 | $707.05 M |
| 03/07/2025 | $18.53 | $18.23 (-1.62%) | $18.71 | $18.10 | 436,847 | $718.08 M |
| 03/06/2025 | $18.70 | $18.60 (-0.53%) | $18.90 | $18.55 | 214,333 | $732.65 M |
| 03/05/2025 | $18.93 | $18.78 (-0.79%) | $19.24 | $18.65 | 230,741 | $739.74 M |
| 03/04/2025 | $19.14 | $18.95 (-0.99%) | $19.19 | $18.62 | 301,901 | $746.44 M |
| 03/03/2025 | $19.31 | $19.35 (0.21%) | $19.46 | $19.22 | 234,800 | $760.25 M |
| 02/28/2025 | $19.07 | $19.32 (1.31%) | $19.35 | $19.03 | 359,700 | $759.07 M |
| 02/27/2025 | $18.97 | $18.99 (0.11%) | $19.19 | $18.95 | 225,200 | $746.10 M |
| 02/26/2025 | $19.10 | $19.02 (-0.42%) | $19.23 | $18.88 | 156,647 | $747.28 M |
| 02/25/2025 | $18.82 | $19.18 (1.91%) | $19.26 | $18.82 | 209,430 | $753.57 M |
| 02/24/2025 | $18.56 | $18.76 (1.08%) | $19.01 | $18.56 | 181,600 | $737.07 M |
| 02/21/2025 | $19.33 | $18.88 (-2.33%) | $19.50 | $18.87 | 252,706 | $741.78 M |
| 02/20/2025 | $19.13 | $19.15 (0.1%) | $19.33 | $19.04 | 200,149 | $752.39 M |
| 02/19/2025 | $19.18 | $19.27 (0.47%) | $19.36 | $19.18 | 129,100 | $757.10 M |
| 02/18/2025 | $19.30 | $19.37 (0.36%) | $19.46 | $19.22 | 127,446 | $761.03 M |
| 02/14/2025 | $19.40 | $19.28 (-0.62%) | $19.49 | $19.22 | 177,400 | $757.50 M |
| 02/13/2025 | $19.28 | $19.31 (0.16%) | $19.37 | $19.14 | 174,500 | $758.68 M |
| 02/12/2025 | $19.38 | $19.32 (-0.31%) | $19.46 | $19.20 | 216,200 | $759.07 M |
| 02/11/2025 | $19.16 | $19.33 (0.89%) | $19.49 | $19.14 | 213,113 | $759.46 M |
| 02/10/2025 | $19.26 | $19.17 (-0.47%) | $19.36 | $19.15 | 175,709 | $753.18 M |
| 02/07/2025 | $19.45 | $19.19 (-1.34%) | $19.45 | $19.12 | 165,921 | $753.96 M |
| 02/06/2025 | $19.40 | $19.49 (0.46%) | $19.50 | $19.26 | 198,400 | $765.75 M |
| 02/05/2025 | $19.32 | $19.33 (0.05%) | $19.44 | $19.18 | 263,608 | $759.46 M |
| 02/04/2025 | $18.70 | $19.30 (3.21%) | $19.32 | $18.70 | 189,736 | $758.28 M |
| 02/03/2025 | $18.66 | $18.83 (0.91%) | $19.20 | $18.66 | 344,447 | $739.82 M |
| 01/31/2025 | $19.22 | $19.16 (-0.31%) | $19.40 | $19.14 | 279,100 | $752.78 M |
| 01/30/2025 | $19.25 | $19.21 (-0.21%) | $19.37 | $19.09 | 233,500 | $754.75 M |
| 01/29/2025 | $18.89 | $19.08 (1.01%) | $19.29 | $18.89 | 267,907 | $749.64 M |
| 01/28/2025 | $19.40 | $19.05 (-1.8%) | $19.40 | $19.00 | 236,600 | $748.46 M |
| 01/27/2025 | $19.17 | $19.38 (1.1%) | $19.40 | $18.87 | 414,500 | $761.43 M |
| 01/24/2025 | $18.54 | $19.01 (2.54%) | $19.17 | $18.40 | 547,800 | $746.89 M |
| 01/23/2025 | $17.86 | $18.40 (3.02%) | $18.98 | $17.86 | 715,125 | $722.92 M |
| 01/22/2025 | $17.65 | $17.67 (0.11%) | $17.80 | $17.49 | 148,148 | $694.24 M |
| 01/21/2025 | $17.75 | $17.74 (-0.06%) | $18.02 | $17.70 | 227,300 | $696.99 M |
| 01/17/2025 | $17.72 | $17.62 (-0.56%) | $17.82 | $17.48 | 192,000 | $692.28 M |
| 01/16/2025 | $17.80 | $17.60 (-1.12%) | $17.90 | $17.43 | 198,023 | $691.49 M |
| 01/15/2025 | $17.80 | $17.83 (0.17%) | $17.94 | $17.61 | 239,200 | $700.53 M |
| 01/14/2025 | $17.00 | $17.44 (2.59%) | $17.47 | $16.87 | 288,900 | $685.20 M |
| 01/13/2025 | $16.48 | $16.96 (2.91%) | $16.96 | $16.48 | 244,339 | $666.35 M |
| 01/10/2025 | $16.99 | $16.69 (-1.77%) | $17.25 | $16.56 | 271,700 | $655.74 M |
| 01/08/2025 | $17.47 | $17.32 (-0.86%) | $17.52 | $17.21 | 137,423 | $680.49 M |
| 01/07/2025 | $17.52 | $17.53 (0.06%) | $17.66 | $17.25 | 263,300 | $688.74 M |
| 01/06/2025 | $17.80 | $17.56 (-1.35%) | $17.90 | $17.52 | 219,200 | $689.92 M |
| 01/03/2025 | $17.76 | $17.85 (0.51%) | $17.89 | $17.57 | 175,724 | $701.31 M |
| 01/02/2025 | $18.24 | $17.75 (-2.69%) | $18.30 | $17.71 | 279,600 | $697.38 M |
| 12/31/2024 | $18.40 | $18.06 (-1.85%) | $18.40 | $18.05 | 316,800 | $709.56 M |
| 12/30/2024 | $18.30 | $18.23 (-0.38%) | $18.34 | $18.00 | 162,300 | $716.24 M |
| 12/27/2024 | $18.49 | $18.35 (-0.76%) | $18.67 | $18.21 | 101,200 | $720.96 M |
| 12/26/2024 | $18.66 | $18.65 (-0.05%) | $18.69 | $18.51 | 106,400 | $732.74 M |
| 12/24/2024 | $18.70 | $18.77 (0.37%) | $18.77 | $18.51 | 53,300 | $737.46 M |
| 12/23/2024 | $18.65 | $18.56 (-0.48%) | $18.80 | $18.51 | 127,900 | $729.21 M |
| 12/20/2024 | $18.50 | $18.73 (1.24%) | $19.06 | $18.50 | 723,400 | $735.89 M |
| 12/19/2024 | $19.37 | $18.71 (-3.41%) | $19.72 | $18.69 | 192,339 | $735.10 M |
| 12/18/2024 | $20.33 | $19.06 (-6.25%) | $20.37 | $18.92 | 315,400 | $748.85 M |
| 12/17/2024 | $20.53 | $20.09 (-2.14%) | $20.68 | $20.04 | 172,900 | $789.32 M |
| 12/16/2024 | $20.33 | $20.64 (1.52%) | $20.72 | $20.10 | 201,947 | $810.93 M |
| 12/13/2024 | $20.13 | $20.36 (1.14%) | $20.44 | $19.66 | 152,300 | $799.93 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.
