5 DAY PERFORMANCE
-1.27%
1 MONTH PERFORMANCE
+10.64%
3 MONTH PERFORMANCE
+15.86%
6 MONTH PERFORMANCE
+20.46%
YEAR-TO-DATE PERFORMANCE
+10.19%
1 YEAR PERFORMANCE
+12.75%
NB Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $22.23 | $21.84 (-1.75%) | $22.50 | $21.78 | 248.78 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 |
| 02/05/2026 | $22.27 | $22.18 (-0.4%) | $22.42 | $22.11 | 358.81 K | $906.52 M |
| 02/04/2026 | $22.07 | $22.33 (1.18%) | $22.42 | $22.04 | 482.02 K | $912.65 M |
| 02/03/2026 | $22.14 | $21.91 (-1.04%) | $22.70 | $21.77 | 446.21 K | $895.48 M |
| 02/02/2026 | $21.79 | $22.05 (1.19%) | $22.31 | $21.44 | 391.42 K | $901.20 M |
| 01/30/2026 | $21.34 | $21.72 (1.78%) | $21.84 | $21.30 | 558.10 K | $887.72 M |
| 01/29/2026 | $21.17 | $21.45 (1.32%) | $21.62 | $21.16 | 478.60 K | $876.68 M |
| 01/28/2026 | $21.06 | $21.11 (0.24%) | $21.78 | $20.99 | 1.10 M | $862.79 M |
| 01/27/2026 | $20.58 | $21.01 (2.09%) | $21.06 | $20.47 | 441.35 K | $858.70 M |
| 01/26/2026 | $20.33 | $20.55 (1.08%) | $20.69 | $20.14 | 314.35 K | $839.90 M |
| 01/23/2026 | $20.75 | $20.40 (-1.69%) | $21.29 | $20.37 | 432.30 K | $833.77 M |
| 01/22/2026 | $20.48 | $20.66 (0.88%) | $20.90 | $20.48 | 271.40 K | $844.39 M |
| 01/21/2026 | $19.62 | $20.47 (4.33%) | $20.48 | $19.62 | 308.30 K | $836.63 M |
| 01/20/2026 | $19.49 | $19.60 (0.56%) | $19.68 | $19.49 | 156.80 K | $801.07 M |
| 01/16/2026 | $20.13 | $19.74 (-1.94%) | $20.22 | $19.55 | 577.60 K | $698.25 M |
| 01/15/2026 | $19.93 | $20.21 (1.4%) | $20.31 | $19.93 | 184.30 K | $714.87 M |
| 01/14/2026 | $19.77 | $19.96 (0.96%) | $19.98 | $19.63 | 153.70 K | $706.03 M |
| 01/13/2026 | $19.86 | $19.77 (-0.45%) | $19.93 | $19.66 | 140.20 K | $699.31 M |
| 01/12/2026 | $19.80 | $19.87 (0.35%) | $19.92 | $19.61 | 132.62 K | $702.85 M |
| 01/09/2026 | $20.00 | $19.88 (-0.6%) | $20.14 | $19.70 | 179.40 K | $703.20 M |
| 01/08/2026 | $19.57 | $19.99 (2.15%) | $20.24 | $19.57 | 218.20 K | $707.09 M |
| 01/07/2026 | $19.95 | $19.71 (-1.2%) | $20.01 | $19.59 | 165.30 K | $697.19 M |
| 01/06/2026 | $19.85 | $19.96 (0.55%) | $20.01 | $19.70 | 178.00 K | $706.03 M |
| 01/05/2026 | $19.51 | $19.95 (2.26%) | $20.18 | $19.51 | 323.80 K | $705.68 M |
| 01/02/2026 | $19.86 | $19.53 (-1.66%) | $20.53 | $19.37 | 198.10 K | $690.82 M |
| 12/31/2025 | $20.06 | $19.82 (-1.2%) | $20.12 | $19.75 | 126.95 K | $701.08 M |
| 12/30/2025 | $20.38 | $20.02 (-1.77%) | $20.70 | $20.01 | 144.54 K | $708.15 M |
| 12/29/2025 | $20.61 | $20.39 (-1.07%) | $20.89 | $20.30 | 157.61 K | $721.24 M |
| 12/26/2025 | $20.75 | $20.60 (-0.72%) | $20.84 | $20.54 | 96.33 K | $728.67 M |
| 12/24/2025 | $20.81 | $20.79 (-0.1%) | $20.88 | $20.66 | 97.60 K | $735.39 M |
| 12/23/2025 | $20.85 | $20.83 (-0.1%) | $21.12 | $20.82 | 144.82 K | $736.80 M |
| 12/22/2025 | $21.12 | $20.93 (-0.9%) | $21.41 | $20.91 | 180.21 K | $740.34 M |
| 12/19/2025 | $21.29 | $21.14 (-0.7%) | $21.43 | $20.72 | 725.20 K | $747.77 M |
| 12/18/2025 | $21.30 | $21.39 (0.42%) | $21.58 | $21.18 | 250.10 K | $756.61 M |
| 12/17/2025 | $21.10 | $21.21 (0.52%) | $21.28 | $21.04 | 164.20 K | $750.24 M |
| 12/16/2025 | $21.01 | $21.10 (0.43%) | $21.24 | $20.74 | 198.00 K | $746.35 M |
| 12/15/2025 | $21.24 | $21.01 (-1.08%) | $21.24 | $20.83 | 205.40 K | $743.17 M |
| 12/12/2025 | $21.06 | $21.06 (0%) | $21.14 | $20.93 | 195.60 K | $744.94 M |
| 12/11/2025 | $20.90 | $20.90 (0%) | $21.18 | $20.88 | 261.43 K | $739.28 M |
| 12/10/2025 | $20.60 | $20.91 (1.5%) | $20.99 | $20.56 | 291.80 K | $739.63 M |
| 12/09/2025 | $20.37 | $20.59 (1.08%) | $20.73 | $20.37 | 208.00 K | $728.31 M |
| 12/08/2025 | $20.24 | $20.40 (0.79%) | $20.63 | $20.11 | 299.64 K | $721.59 M |
| 12/05/2025 | $20.06 | $20.23 (0.85%) | $20.30 | $20.04 | 139.20 K | $715.58 M |
| 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 |
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.
