5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
-3.95%
3 MONTH PERFORMANCE
-13.33%
6 MONTH PERFORMANCE
-15.09%
YEAR-TO-DATE PERFORMANCE
-7.14%
1 YEAR PERFORMANCE
+12.17%
NB Bancorp, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/03/2025 | $16.61 | $16.87 (1.57%) | $16.90 | $16.56 | 150.38 K | $653.81 M |
| 06/02/2025 | $16.84 | $16.67 (-1.01%) | $17.00 | $16.54 | 223.40 K | $646.06 M |
| 05/30/2025 | $16.88 | $16.85 (-0.18%) | $16.99 | $16.77 | 223.52 K | $653.03 M |
| 05/29/2025 | $16.86 | $16.88 (0.12%) | $16.89 | $16.69 | 96.40 K | $654.20 M |
| 05/28/2025 | $17.10 | $16.81 (-1.7%) | $17.17 | $16.75 | 115.44 K | $651.48 M |
| 05/27/2025 | $17.15 | $17.14 (-0.06%) | $17.15 | $16.81 | 115.03 K | $664.27 M |
| 05/23/2025 | $16.61 | $16.78 (1.02%) | $16.85 | $16.61 | 138.00 K | $650.32 M |
| 05/22/2025 | $16.85 | $16.89 (0.24%) | $17.00 | $16.79 | 137.83 K | $654.58 M |
| 05/21/2025 | $17.23 | $16.91 (-1.86%) | $17.36 | $16.91 | 106.40 K | $655.36 M |
| 05/20/2025 | $17.55 | $17.43 (-0.68%) | $17.55 | $17.38 | 84.90 K | $675.51 M |
| 05/19/2025 | $17.38 | $17.58 (1.15%) | $17.63 | $17.34 | 142.70 K | $681.33 M |
| 05/16/2025 | $17.73 | $17.56 (-0.96%) | $17.76 | $17.52 | 146.30 K | $680.55 M |
| 05/15/2025 | $17.60 | $17.76 (0.91%) | $17.81 | $17.59 | 122.50 K | $688.30 M |
| 05/14/2025 | $17.78 | $17.63 (-0.84%) | $17.80 | $17.62 | 107.22 K | $683.26 M |
| 05/13/2025 | $17.96 | $17.79 (-0.95%) | $17.96 | $17.67 | 106.60 K | $689.46 M |
| 05/12/2025 | $18.02 | $17.78 (-1.33%) | $18.13 | $17.73 | 171.00 K | $689.08 M |
| 05/09/2025 | $17.55 | $17.43 (-0.68%) | $17.81 | $17.41 | 125.42 K | $675.51 M |
| 05/08/2025 | $17.20 | $17.74 (3.14%) | $17.82 | $17.08 | 163.00 K | $687.53 M |
| 05/07/2025 | $17.35 | $17.41 (0.35%) | $17.52 | $17.10 | 166.64 K | $674.74 M |
| 05/06/2025 | $17.01 | $17.17 (0.94%) | $17.36 | $17.01 | 124.90 K | $665.44 M |
| 05/05/2025 | $17.29 | $17.36 (0.4%) | $17.59 | $17.29 | 107.25 K | $672.80 M |
| 05/02/2025 | $17.33 | $17.46 (0.75%) | $17.51 | $17.29 | 142.00 K | $676.68 M |
| 05/01/2025 | $17.13 | $17.13 (0%) | $17.36 | $17.00 | 151.30 K | $663.89 M |
| 04/30/2025 | $17.16 | $17.15 (-0.06%) | $17.33 | $16.96 | 254.30 K | $664.66 M |
| 04/29/2025 | $16.97 | $17.39 (2.47%) | $17.43 | $16.89 | 265.30 K | $673.96 M |
| 04/28/2025 | $17.13 | $17.05 (-0.47%) | $17.13 | $16.87 | 113.63 K | $660.79 M |
| 04/25/2025 | $16.80 | $17.09 (1.73%) | $17.10 | $16.80 | 146.04 K | $671.48 M |
| 04/24/2025 | $17.12 | $17.00 (-0.7%) | $17.18 | $16.82 | 262.60 K | $667.95 M |
| 04/23/2025 | $17.00 | $17.25 (1.47%) | $17.68 | $16.69 | 292.71 K | $677.77 M |
| 04/22/2025 | $16.50 | $16.63 (0.79%) | $16.73 | $16.33 | 211.10 K | $653.41 M |
| 04/21/2025 | $16.33 | $16.30 (-0.18%) | $16.42 | $16.15 | 150.94 K | $640.44 M |
| 04/17/2025 | $16.35 | $16.41 (0.37%) | $16.56 | $16.09 | 216.04 K | $644.77 M |
| 04/16/2025 | $16.20 | $16.36 (0.99%) | $16.39 | $16.18 | 126.20 K | $642.80 M |
| 04/15/2025 | $15.90 | $16.29 (2.45%) | $16.40 | $15.90 | 146.92 K | $640.05 M |
| 04/14/2025 | $16.17 | $15.93 (-1.48%) | $16.18 | $15.69 | 148.30 K | $625.91 M |
| 04/11/2025 | $15.74 | $16.00 (1.65%) | $16.11 | $15.68 | 200.72 K | $628.66 M |
| 04/10/2025 | $16.33 | $15.91 (-2.57%) | $16.55 | $15.54 | 323.12 K | $625.12 M |
| 04/09/2025 | $15.87 | $16.62 (4.73%) | $16.95 | $15.46 | 285.70 K | $653.02 M |
| 04/08/2025 | $16.40 | $15.98 (-2.56%) | $16.63 | $15.78 | 288.23 K | $627.87 M |
| 04/07/2025 | $15.31 | $15.93 (4.05%) | $16.37 | $15.09 | 308.73 K | $625.91 M |
| 04/04/2025 | $15.77 | $15.76 (-0.06%) | $16.56 | $15.16 | 391.32 K | $619.23 M |
| 04/03/2025 | $17.50 | $16.41 (-6.23%) | $17.74 | $16.39 | 379.70 K | $644.77 M |
| 04/02/2025 | $17.79 | $17.94 (0.84%) | $17.99 | $17.79 | 191.30 K | $704.88 M |
| 04/01/2025 | $17.97 | $17.97 (0%) | $18.16 | $17.83 | 166.20 K | $706.06 M |
| 03/31/2025 | $18.59 | $18.07 (-2.8%) | $18.68 | $17.90 | 321.43 K | $709.99 M |
| 03/28/2025 | $18.84 | $18.79 (-0.27%) | $18.86 | $18.65 | 202.72 K | $738.28 M |
| 03/27/2025 | $18.90 | $18.88 (-0.11%) | $19.02 | $18.16 | 222.90 K | $741.82 M |
| 03/26/2025 | $19.00 | $18.90 (-0.53%) | $19.18 | $18.80 | 304.83 K | $742.60 M |
| 03/25/2025 | $18.96 | $18.98 (0.11%) | $19.14 | $18.92 | 177.10 K | $745.74 M |
| 03/24/2025 | $18.89 | $19.05 (0.85%) | $19.11 | $18.85 | 344.82 K | $748.50 M |
| 03/21/2025 | $18.70 | $18.62 (-0.43%) | $18.89 | $18.59 | 556.08 K | $731.60 M |
| 03/20/2025 | $18.59 | $18.87 (1.51%) | $19.00 | $18.59 | 221.40 K | $741.42 M |
| 03/19/2025 | $18.73 | $18.79 (0.32%) | $18.95 | $18.30 | 230.53 K | $738.28 M |
| 03/18/2025 | $18.66 | $18.78 (0.64%) | $18.89 | $18.54 | 222.00 K | $737.89 M |
| 03/17/2025 | $18.51 | $18.72 (1.13%) | $18.82 | $18.51 | 209.44 K | $735.53 M |
| 03/14/2025 | $18.05 | $18.57 (2.88%) | $18.60 | $18.05 | 258.10 K | $729.64 M |
| 03/13/2025 | $17.98 | $17.79 (-1.06%) | $18.09 | $17.79 | 174.65 K | $698.99 M |
| 03/12/2025 | $17.78 | $17.88 (0.56%) | $18.05 | $17.68 | 202.60 K | $702.52 M |
| 03/11/2025 | $17.87 | $17.61 (-1.45%) | $18.25 | $17.45 | 278.00 K | $691.92 M |
| 03/10/2025 | $18.01 | $17.95 (-0.33%) | $18.50 | $17.82 | 232.80 K | $705.28 M |
| 03/07/2025 | $18.53 | $18.23 (-1.62%) | $18.71 | $18.10 | 436.85 K | $718.08 M |
| 03/06/2025 | $18.70 | $18.60 (-0.53%) | $18.90 | $18.55 | 214.33 K | $732.65 M |
| 03/05/2025 | $18.93 | $18.78 (-0.79%) | $19.24 | $18.65 | 230.74 K | $739.74 M |
| 03/04/2025 | $19.14 | $18.95 (-0.99%) | $19.19 | $18.62 | 301.90 K | $746.44 M |
| 03/03/2025 | $19.31 | $19.35 (0.21%) | $19.46 | $19.22 | 234.80 K | $760.25 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.
