5 DAY PERFORMANCE
-0.35%
1 MONTH PERFORMANCE
-4.93%
3 MONTH PERFORMANCE
+17.84%
6 MONTH PERFORMANCE
+4.52%
YEAR-TO-DATE PERFORMANCE
+0.30%
1 YEAR PERFORMANCE
+19.11%
NB Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $20.13 | $19.88 (-1.22%) | $20.13 | $19.71 | 176.57 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 |
| 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 |
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.
