5 DAY PERFORMANCE
+2.86%
1 MONTH PERFORMANCE
+10.41%
3 MONTH PERFORMANCE
+6.90%
6 MONTH PERFORMANCE
+21.02%
YEAR-TO-DATE PERFORMANCE
+11.57%
1 YEAR PERFORMANCE
+1.36%
NB Bancorp, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $20.22 | $20.15 (-0.35%) | $20.35 | $19.65 | 194.30 K | $712.75 M |
| 12/03/2025 | $19.93 | $20.32 (1.96%) | $20.35 | $19.93 | 223.98 K | $718.76 M |
| 12/02/2025 | $19.96 | $19.93 (-0.15%) | $20.16 | $19.90 | 245.13 K | $704.97 M |
| 12/01/2025 | $19.47 | $19.92 (2.31%) | $19.93 | $19.27 | 202.90 K | $704.61 M |
| 11/28/2025 | $19.87 | $19.59 (-1.41%) | $19.87 | $19.54 | 107.71 K | $692.94 M |
| 11/26/2025 | $19.67 | $19.77 (0.51%) | $19.97 | $19.55 | 209.31 K | $699.31 M |
| 11/25/2025 | $19.44 | $19.80 (1.85%) | $19.97 | $19.44 | 298.70 K | $700.37 M |
| 11/24/2025 | $19.40 | $19.32 (-0.41%) | $19.44 | $19.16 | 294.24 K | $683.39 M |
| 11/21/2025 | $18.73 | $19.40 (3.58%) | $19.63 | $18.73 | 421.70 K | $686.22 M |
| 11/20/2025 | $18.55 | $18.75 (1.08%) | $19.15 | $18.52 | 424.10 K | $663.23 M |
| 11/19/2025 | $18.83 | $18.26 (-3.03%) | $18.97 | $18.11 | 410.35 K | $645.90 M |
| 11/18/2025 | $18.79 | $18.85 (0.32%) | $19.07 | $18.55 | 538.20 K | $666.77 M |
| 11/17/2025 | $19.03 | $18.89 (-0.74%) | $20.63 | $18.74 | 1.26 M | $668.18 M |
| 11/14/2025 | $18.89 | $19.29 (2.12%) | $19.39 | $18.72 | 915.34 K | $682.33 M |
| 11/13/2025 | $18.57 | $19.02 (2.42%) | $19.42 | $18.57 | 684.80 K | $672.78 M |
| 11/12/2025 | $18.49 | $18.45 (-0.22%) | $18.72 | $18.42 | 167.71 K | $652.62 M |
| 11/11/2025 | $18.31 | $18.51 (1.09%) | $18.52 | $18.25 | 239.60 K | $654.74 M |
| 11/10/2025 | $18.52 | $18.32 (-1.08%) | $18.70 | $18.24 | 272.92 K | $648.02 M |
| 11/07/2025 | $18.20 | $18.52 (1.76%) | $18.55 | $17.91 | 358.20 K | $655.09 M |
| 11/06/2025 | $18.19 | $18.19 (0%) | $18.36 | $18.05 | 191.53 K | $643.42 M |
| 11/05/2025 | $17.74 | $18.25 (2.87%) | $18.27 | $17.74 | 252.73 K | $645.54 M |
| 11/04/2025 | $17.67 | $17.80 (0.74%) | $17.85 | $17.54 | 278.01 K | $629.63 M |
| 11/03/2025 | $17.77 | $17.74 (-0.17%) | $17.95 | $17.16 | 361.10 K | $627.50 M |
| 10/31/2025 | $18.12 | $18.07 (-0.28%) | $18.28 | $17.88 | 236.51 K | $639.18 M |
| 10/30/2025 | $17.92 | $18.12 (1.12%) | $18.19 | $17.78 | 148.30 K | $640.94 M |
| 10/29/2025 | $18.00 | $17.87 (-0.72%) | $18.43 | $17.84 | 345.83 K | $632.10 M |
| 10/28/2025 | $18.00 | $18.06 (0.33%) | $18.14 | $17.62 | 270.32 K | $638.82 M |
| 10/27/2025 | $18.05 | $18.04 (-0.06%) | $18.41 | $17.83 | 240.00 K | $638.11 M |
| 10/24/2025 | $18.44 | $17.86 (-3.15%) | $18.47 | $17.78 | 155.62 K | $631.75 M |
| 10/23/2025 | $18.14 | $18.27 (0.72%) | $18.92 | $18.07 | 341.50 K | $646.25 M |
| 10/22/2025 | $17.87 | $17.90 (0.17%) | $18.05 | $17.79 | 157.93 K | $633.16 M |
| 10/21/2025 | $17.79 | $17.78 (-0.06%) | $17.90 | $17.25 | 184.30 K | $628.92 M |
| 10/20/2025 | $17.42 | $17.85 (2.47%) | $17.88 | $17.30 | 201.50 K | $631.39 M |
| 10/17/2025 | $17.15 | $17.32 (0.99%) | $17.39 | $17.11 | 240.60 K | $644.15 M |
| 10/16/2025 | $17.54 | $17.07 (-2.68%) | $17.54 | $16.92 | 294.72 K | $634.85 M |
| 10/15/2025 | $17.89 | $17.58 (-1.73%) | $17.89 | $17.44 | 172.34 K | $653.82 M |
| 10/14/2025 | $17.10 | $17.84 (4.33%) | $17.87 | $17.10 | 160.40 K | $663.49 M |
| 10/13/2025 | $17.08 | $17.25 (1%) | $17.27 | $16.84 | 163.23 K | $641.54 M |
| 10/10/2025 | $17.36 | $16.87 (-2.82%) | $17.58 | $16.85 | 171.90 K | $627.41 M |
| 10/09/2025 | $17.52 | $17.35 (-0.97%) | $17.68 | $17.27 | 112.93 K | $645.26 M |
| 10/08/2025 | $17.99 | $17.49 (-2.78%) | $17.99 | $17.47 | 92.60 K | $650.47 M |
| 10/07/2025 | $18.00 | $17.85 (-0.83%) | $18.21 | $17.84 | 132.40 K | $663.86 M |
| 10/06/2025 | $17.82 | $18.00 (1.01%) | $18.06 | $17.64 | 156.74 K | $669.44 M |
| 10/03/2025 | $17.54 | $17.69 (0.86%) | $17.83 | $17.54 | 127.92 K | $657.91 M |
| 10/02/2025 | $17.50 | $17.60 (0.57%) | $17.65 | $17.40 | 138.45 K | $654.56 M |
| 10/01/2025 | $17.53 | $17.58 (0.29%) | $17.68 | $17.44 | 119.80 K | $653.82 M |
| 09/30/2025 | $17.68 | $17.65 (-0.17%) | $17.81 | $17.35 | 179.70 K | $656.42 M |
| 09/29/2025 | $18.16 | $17.77 (-2.15%) | $18.38 | $17.73 | 143.45 K | $660.88 M |
| 09/26/2025 | $18.10 | $18.13 (0.17%) | $18.35 | $18.03 | 114.70 K | $674.27 M |
| 09/25/2025 | $18.05 | $18.08 (0.17%) | $18.14 | $17.90 | 111.74 K | $672.41 M |
| 09/24/2025 | $18.28 | $18.07 (-1.15%) | $18.47 | $17.95 | 134.21 K | $672.04 M |
| 09/23/2025 | $18.49 | $18.27 (-1.19%) | $18.70 | $18.23 | 110.45 K | $679.48 M |
| 09/22/2025 | $18.39 | $18.44 (0.27%) | $18.48 | $18.21 | 95.20 K | $685.80 M |
| 09/19/2025 | $18.87 | $18.45 (-2.23%) | $18.93 | $18.44 | 606.61 K | $686.17 M |
| 09/18/2025 | $18.56 | $18.96 (2.16%) | $19.00 | $18.47 | 146.30 K | $705.14 M |
| 09/17/2025 | $18.40 | $18.44 (0.22%) | $18.87 | $18.31 | 157.52 K | $685.80 M |
| 09/16/2025 | $18.60 | $18.38 (-1.18%) | $18.65 | $18.28 | 116.30 K | $683.57 M |
| 09/15/2025 | $18.55 | $18.60 (0.27%) | $18.70 | $18.37 | 195.30 K | $691.75 M |
| 09/12/2025 | $18.74 | $18.50 (-1.28%) | $18.74 | $18.36 | 148.24 K | $688.03 M |
| 09/11/2025 | $18.62 | $18.75 (0.7%) | $18.79 | $18.45 | 129.34 K | $697.33 M |
| 09/10/2025 | $18.57 | $18.59 (0.11%) | $18.62 | $18.47 | 107.52 K | $691.38 M |
| 09/09/2025 | $18.75 | $18.61 (-0.75%) | $18.83 | $18.55 | 106.50 K | $692.12 M |
| 09/08/2025 | $18.93 | $18.81 (-0.63%) | $18.93 | $17.87 | 116.30 K | $699.56 M |
| 09/05/2025 | $19.19 | $18.85 (-1.77%) | $19.35 | $18.81 | 130.30 K | $701.05 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.
