Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

NB Bancorp, Inc. - Common Stock (NBBK)

20.13
-0.03 (-0.15%)
NASDAQ· Last Trade: Jun 21st, 5:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NB Bancorp, Inc. - Common Stock (NBBK)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202620.3620.3820.1320.13364,43220.13
6/17/202620.3520.5619.9320.16317,57320.16
6/16/202620.4620.6320.1920.40171,03620.40
6/15/202620.6920.7620.2320.27179,31520.27
6/12/202620.5620.7420.4020.62178,19620.62
6/10/202620.3920.6320.2920.51145,51720.51
6/09/202620.1420.5820.1420.26230,42620.26
6/08/202619.9820.1619.8620.04127,13720.04
6/05/202619.9020.1919.8619.93206,51719.93
6/04/202619.6520.0119.6519.91152,33319.91
6/03/202619.9619.9619.3519.36211,66919.36
6/02/202619.6220.0919.5820.02227,05320.02
6/01/202619.8919.8919.4719.69141,76119.69
5/29/202619.9220.1119.9020.03169,29720.03
5/28/202619.9820.0319.7219.97155,67219.97
5/27/202620.3020.4019.9420.07168,32320.07
5/26/202619.8420.2519.8020.24228,31220.24
5/22/202619.9320.0019.7419.78198,30519.78
5/21/202619.8019.9819.6119.88257,31319.88
5/20/202619.5219.9519.5019.85174,59319.85
5/19/202619.4719.5819.3219.52168,47719.52
5/18/202619.2319.5019.2219.47167,64619.47
5/15/202619.5619.5819.1119.17217,34319.17
5/14/202619.7219.9919.6119.62245,44919.62
5/13/202619.8619.9819.6119.72261,53419.72
5/12/202620.0720.1319.7020.06333,17220.06
5/11/202620.1720.2420.1220.11295,56620.11
5/08/202620.3320.4520.0220.12277,77020.12
5/07/202620.4920.7120.2720.32302,29520.32
5/06/202620.1920.5920.1320.48546,51120.48
5/05/202619.8820.2019.8520.15223,49020.08
5/04/202619.7520.1619.6319.85372,76219.78
5/01/202619.6420.0319.5019.93358,70119.86
4/30/202619.4419.8819.4419.63394,28919.56
4/29/202619.8019.9019.4619.56396,73119.49
4/28/202620.1720.3019.7319.98353,55619.91
4/27/202619.6620.0619.6519.87685,94719.80
4/24/202618.8819.8418.7719.821,167,00519.75
4/23/202618.5319.9118.5119.161,044,16319.09
4/22/202621.6221.7721.3421.45287,79221.38
4/21/202622.1722.4821.5221.59338,00421.51
4/20/202622.4722.5922.2122.25215,39522.17
4/17/202622.5822.8622.3822.50429,03622.42
4/16/202622.3822.5322.1822.25154,52922.17
4/15/202622.5422.5622.2722.44171,89622.36
4/14/202622.3022.6422.1122.56274,67122.48
4/13/202622.2322.4222.1422.35311,12522.27
4/10/202622.6022.7522.2522.40211,82322.32
4/09/202622.1322.6921.8922.64334,44722.56
4/08/202622.1922.4922.1222.19262,74922.11
4/07/202621.7321.9521.6521.85178,65221.77
4/06/202621.6121.8921.5421.83135,01721.75
4/02/202621.2521.6221.0421.61157,56221.53
4/01/202621.0721.4820.7721.25237,59621.18
3/31/202620.9821.1820.7521.07251,28521.00
3/30/202620.5520.7320.4320.68179,63120.61
3/27/202620.6020.6120.2620.40212,76920.33
3/26/202620.5420.8520.5420.79208,81320.72
3/25/202620.9321.0820.5620.70205,39420.63
3/24/202620.5420.8420.5120.72164,69520.65
3/23/202620.9221.2520.6820.69232,34020.62