-
5 DAY PERFORMANCE
+1.00% -
1 MONTH PERFORMANCE
+9.61% -
3 MONTH PERFORMANCE
+12.74% -
6 MONTH PERFORMANCE
+30.36% -
YEAR-TO-DATE PERFORMANCE
+50.04%
NB Bancorp, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $20.13 | $20.18 (0.25%) | $20.40 | $20.00 | 107,886 | $792.86 M |
| 11/20/2024 | $20.11 | $19.93 (-0.9%) | $20.11 | $19.59 | 95,300 | $783.04 M |
| 11/19/2024 | $19.57 | $19.99 (2.15%) | $20.02 | $19.51 | 83,200 | $785.39 M |
| 11/18/2024 | $19.98 | $19.81 (-0.85%) | $20.32 | $19.81 | 94,400 | $778.32 M |
| 11/15/2024 | $20.43 | $19.98 (-2.2%) | $20.47 | $19.85 | 125,200 | $785.00 M |
| 11/14/2024 | $20.61 | $20.28 (-1.6%) | $20.71 | $20.19 | 89,700 | $796.79 M |
| 11/13/2024 | $20.96 | $20.52 (-2.1%) | $20.97 | $20.49 | 113,100 | $806.22 M |
| 11/12/2024 | $20.74 | $20.69 (-0.24%) | $20.85 | $20.53 | 135,640 | $812.90 M |
| 11/11/2024 | $20.27 | $20.71 (2.17%) | $20.76 | $20.20 | 158,027 | $813.68 M |
| 11/08/2024 | $20.13 | $20.10 (-0.15%) | $20.38 | $19.99 | 127,838 | $789.71 M |
| 11/07/2024 | $20.90 | $19.99 (-4.35%) | $20.90 | $19.97 | 200,119 | $785.39 M |
| 11/06/2024 | $20.08 | $20.94 (4.28%) | $20.98 | $19.94 | 743,320 | $822.72 M |
| 11/05/2024 | $18.92 | $19.22 (1.59%) | $19.22 | $18.80 | 144,811 | $755.14 M |
| 11/04/2024 | $18.69 | $18.85 (0.86%) | $18.95 | $18.41 | 106,700 | $740.60 M |
| 11/01/2024 | $19.06 | $18.68 (-1.99%) | $19.07 | $18.52 | 151,000 | $733.92 M |
| 10/31/2024 | $18.87 | $18.89 (0.11%) | $19.45 | $18.74 | 248,248 | $742.17 M |
| 10/30/2024 | $18.43 | $18.74 (1.68%) | $18.95 | $18.43 | 141,400 | $736.28 M |
| 10/29/2024 | $18.28 | $18.46 (0.98%) | $18.60 | $18.28 | 120,727 | $725.28 M |
| 10/28/2024 | $18.15 | $18.42 (1.49%) | $18.48 | $18.12 | 137,541 | $723.71 M |
| 10/25/2024 | $18.43 | $17.95 (-2.6%) | $18.43 | $17.92 | 148,442 | $705.24 M |
| 10/24/2024 | $18.54 | $18.33 (-1.13%) | $18.54 | $18.23 | 93,734 | $720.17 M |
| 10/23/2024 | $18.28 | $18.40 (0.66%) | $18.52 | $18.23 | 78,600 | $722.92 M |
| 10/22/2024 | $18.32 | $18.41 (0.49%) | $18.41 | $17.56 | 72,542 | $723.32 M |
| 10/21/2024 | $18.64 | $18.31 (-1.77%) | $18.64 | $18.16 | 136,017 | $719.39 M |
| 10/18/2024 | $18.84 | $18.56 (-1.49%) | $18.84 | $18.52 | 105,628 | $729.21 M |
| 10/17/2024 | $18.94 | $18.81 (-0.69%) | $18.99 | $18.77 | 112,036 | $739.03 M |
| 10/16/2024 | $18.81 | $18.92 (0.58%) | $19.00 | $18.74 | 343,504 | $743.35 M |
| 10/15/2024 | $18.31 | $18.64 (1.8%) | $18.77 | $18.25 | 142,729 | $732.35 M |
| 10/14/2024 | $18.10 | $18.27 (0.94%) | $18.31 | $18.10 | 109,300 | $717.81 M |
| 10/11/2024 | $17.70 | $18.13 (2.43%) | $18.19 | $17.70 | 215,600 | $712.31 M |
| 10/10/2024 | $17.56 | $17.66 (0.57%) | $17.70 | $17.47 | 127,444 | $693.85 M |
| 10/09/2024 | $17.70 | $17.72 (0.11%) | $17.94 | $17.69 | 92,900 | $696.21 M |
| 10/08/2024 | $17.79 | $17.71 (-0.45%) | $17.89 | $17.69 | 76,600 | $695.81 M |
| 10/07/2024 | $17.84 | $17.74 (-0.56%) | $17.93 | $17.63 | 69,302 | $696.99 M |
| 10/04/2024 | $17.94 | $17.95 (0.06%) | $18.06 | $17.84 | 125,900 | $705.24 M |
| 10/03/2024 | $17.66 | $17.75 (0.51%) | $17.88 | $17.64 | 101,628 | $697.38 M |
| 10/02/2024 | $18.12 | $17.78 (-1.88%) | $18.31 | $17.74 | 136,500 | $698.56 M |
| 10/01/2024 | $18.44 | $18.23 (-1.14%) | $18.48 | $17.95 | 219,300 | $716.24 M |
| 09/30/2024 | $18.29 | $18.56 (1.48%) | $18.59 | $18.29 | 131,000 | $729.21 M |
| 09/27/2024 | $18.30 | $18.34 (0.22%) | $18.45 | $18.19 | 164,031 | $720.57 M |
| 09/26/2024 | $18.22 | $18.23 (0.05%) | $18.44 | $18.10 | 130,448 | $716.24 M |
| 09/25/2024 | $18.37 | $18.07 (-1.63%) | $18.40 | $18.07 | 205,633 | $709.96 M |
| 09/24/2024 | $18.62 | $18.36 (-1.4%) | $18.69 | $18.35 | 191,788 | $721.35 M |
| 09/23/2024 | $18.50 | $18.55 (0.27%) | $18.59 | $18.19 | 221,900 | $728.82 M |
| 09/20/2024 | $18.40 | $18.36 (-0.22%) | $18.72 | $18.23 | 625,703 | $721.35 M |
| 09/19/2024 | $18.68 | $18.55 (-0.7%) | $18.80 | $18.43 | 193,800 | $728.82 M |
| 09/18/2024 | $18.49 | $18.31 (-0.97%) | $18.90 | $18.27 | 226,635 | $719.39 M |
| 09/17/2024 | $18.67 | $18.41 (-1.39%) | $18.68 | $18.39 | 118,001 | $723.32 M |
| 09/16/2024 | $18.24 | $18.48 (1.32%) | $18.61 | $18.12 | 181,322 | $726.07 M |
| 09/13/2024 | $18.00 | $18.16 (0.89%) | $18.23 | $17.96 | 130,200 | $713.49 M |
| 09/12/2024 | $17.85 | $17.78 (-0.39%) | $17.93 | $17.67 | 97,400 | $698.56 M |
| 09/11/2024 | $17.86 | $17.72 (-0.78%) | $17.86 | $17.46 | 99,100 | $696.21 M |
| 09/10/2024 | $18.13 | $17.98 (-0.83%) | $18.13 | $17.65 | 117,429 | $706.42 M |
| 09/09/2024 | $18.03 | $18.07 (0.22%) | $18.35 | $17.97 | 149,903 | $709.96 M |
| 09/06/2024 | $18.37 | $18.05 (-1.74%) | $18.46 | $17.94 | 157,013 | $709.17 M |
| 09/05/2024 | $18.61 | $18.34 (-1.45%) | $18.61 | $18.29 | 114,200 | $720.57 M |
| 09/04/2024 | $18.60 | $18.46 (-0.75%) | $18.74 | $18.43 | 127,600 | $725.28 M |
| 09/03/2024 | $18.82 | $18.64 (-0.96%) | $18.88 | $18.59 | 183,013 | $732.35 M |
| 08/30/2024 | $18.84 | $18.88 (0.21%) | $19.06 | $18.71 | 656,100 | $741.78 M |
| 08/29/2024 | $18.67 | $18.77 (0.54%) | $18.95 | $18.45 | 155,800 | $737.46 M |
| 08/28/2024 | $18.67 | $18.62 (-0.27%) | $18.88 | $18.52 | 171,616 | $731.57 M |
| 08/27/2024 | $18.74 | $18.65 (-0.48%) | $18.76 | $18.56 | 114,932 | $732.74 M |
| 08/26/2024 | $18.74 | $18.78 (0.21%) | $18.90 | $18.69 | 145,940 | $737.85 M |
| 08/23/2024 | $18.08 | $18.65 (3.15%) | $18.81 | $17.90 | 267,800 | $732.74 M |
| 08/22/2024 | $17.90 | $17.90 (0%) | $18.08 | $17.79 | 113,100 | $703.28 M |