-
5 DAY PERFORMANCE
-0.11% -
1 MONTH PERFORMANCE
-2.29% -
3 MONTH PERFORMANCE
+21.62% -
6 MONTH PERFORMANCE
+34.26% -
YEAR-TO-DATE PERFORMANCE
+36.36%
NB Bancorp, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $18.30 | $18.34 (0.22%) | $18.45 | $18.19 | 118,700 | $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 |
| 08/21/2024 | $18.06 | $17.88 (-1%) | $18.10 | $16.46 | 108,600 | $702.49 M |
| 08/20/2024 | $18.04 | $17.90 (-0.78%) | $18.04 | $17.84 | 137,700 | $703.28 M |
| 08/19/2024 | $17.99 | $18.06 (0.39%) | $18.12 | $17.95 | 129,816 | $709.56 M |
| 08/16/2024 | $17.85 | $18.02 (0.95%) | $18.28 | $17.84 | 158,700 | $707.99 M |
| 08/15/2024 | $17.87 | $17.84 (-0.17%) | $18.18 | $17.72 | 210,349 | $700.92 M |
| 08/14/2024 | $17.68 | $17.49 (-1.07%) | $17.78 | $17.35 | 137,840 | $687.17 M |
| 08/13/2024 | $17.44 | $17.61 (0.97%) | $17.63 | $17.17 | 263,000 | $691.88 M |
| 08/12/2024 | $17.30 | $17.37 (0.4%) | $17.44 | $17.18 | 147,212 | $682.45 M |
| 08/09/2024 | $17.52 | $17.09 (-2.45%) | $17.52 | $17.00 | 164,516 | $671.45 M |
| 08/08/2024 | $17.50 | $17.50 (0%) | $17.59 | $17.32 | 116,814 | $687.56 M |
| 08/07/2024 | $17.66 | $17.26 (-2.27%) | $17.73 | $17.20 | 256,600 | $678.13 M |
| 08/06/2024 | $17.01 | $17.28 (1.59%) | $17.39 | $16.66 | 273,235 | $678.92 M |
| 08/05/2024 | $17.00 | $16.94 (-0.35%) | $17.18 | $16.34 | 459,500 | $665.56 M |
| 08/02/2024 | $17.76 | $17.28 (-2.7%) | $18.20 | $17.25 | 489,934 | $678.92 M |
| 08/01/2024 | $18.96 | $18.27 (-3.64%) | $19.20 | $18.23 | 394,900 | $780.23 M |
| 07/31/2024 | $19.27 | $19.12 (-0.78%) | $19.27 | $19.00 | 497,600 | $816.53 M |
| 07/30/2024 | $18.58 | $19.16 (3.12%) | $19.20 | $18.51 | 626,600 | $818.24 M |
| 07/29/2024 | $18.50 | $18.47 (-0.16%) | $18.70 | $18.30 | 203,900 | $788.77 M |
| 07/26/2024 | $18.51 | $18.66 (0.81%) | $18.68 | $18.31 | 380,822 | $796.89 M |
| 07/25/2024 | $18.35 | $18.30 (-0.27%) | $18.50 | $17.77 | 702,825 | $781.51 M |
| 07/24/2024 | $18.13 | $17.78 (-1.93%) | $18.28 | $17.77 | 268,200 | $759.31 M |
| 07/23/2024 | $17.75 | $18.13 (2.14%) | $18.26 | $17.75 | 422,001 | $774.25 M |
| 07/22/2024 | $17.32 | $17.87 (3.18%) | $17.91 | $16.88 | 363,147 | $763.15 M |
| 07/19/2024 | $17.26 | $17.40 (0.81%) | $17.57 | $17.20 | 328,258 | $743.08 M |
| 07/18/2024 | $17.63 | $17.21 (-2.38%) | $17.80 | $17.17 | 349,313 | $734.97 M |
| 07/17/2024 | $17.44 | $17.62 (1.03%) | $17.67 | $17.30 | 643,530 | $752.47 M |
| 07/16/2024 | $16.72 | $17.51 (4.72%) | $17.51 | $16.56 | 1.17 M | $747.78 M |
| 07/15/2024 | $16.29 | $16.60 (1.9%) | $16.62 | $16.20 | 661,628 | $708.92 M |
| 07/12/2024 | $15.93 | $16.16 (1.44%) | $16.25 | $15.91 | 538,370 | $690.12 M |
| 07/11/2024 | $15.41 | $15.98 (3.7%) | $16.00 | $15.41 | 677,328 | $682.44 M |
| 07/10/2024 | $15.30 | $15.35 (0.33%) | $15.39 | $15.09 | 253,263 | $655.53 M |
| 07/09/2024 | $15.09 | $15.34 (1.66%) | $15.39 | $15.08 | 280,583 | $655.11 M |
| 07/08/2024 | $15.07 | $15.05 (-0.13%) | $15.21 | $14.90 | 265,060 | $642.72 M |
| 07/05/2024 | $15.08 | $14.91 (-1.13%) | $15.23 | $14.84 | 205,038 | $636.74 M |
| 07/03/2024 | $15.23 | $15.10 (-0.85%) | $15.24 | $15.10 | 146,537 | $644.86 M |
| 07/02/2024 | $15.05 | $15.22 (1.13%) | $15.33 | $14.84 | 301,644 | $649.98 M |
| 07/01/2024 | $15.14 | $15.13 (-0.07%) | $15.22 | $14.93 | 485,886 | $646.14 M |