NB Bancorp, Inc. - Common Stock (NBBK)

22.04
-0.29 (-1.30%)
NASDAQ· Last Trade: Sep 2nd, 2:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202622.2222.3921.9822.04372,22622.04
8/31/202622.4322.4522.1222.33217,34422.33
8/28/202622.4022.7521.3322.46250,74522.46
8/27/202622.2322.4321.8122.36292,30822.36
8/26/202622.3922.5222.1522.30191,19222.30
8/25/202622.5122.5322.2722.43245,40522.43
8/24/202622.0322.5821.9622.51260,57722.51
8/21/202622.0822.3421.7521.98388,23521.98
8/20/202621.7322.0521.5321.98417,47921.98
8/19/202622.6522.7121.8821.90444,30621.90
8/18/202622.9223.0022.6222.74448,59322.74
8/17/202622.8923.0022.7822.91408,55922.91
8/14/202622.8723.0222.8722.98208,89822.98
8/13/202622.9723.2022.7522.89278,57822.89
8/12/202623.3023.3022.6922.85300,15122.85
8/11/202622.6322.7822.5722.75301,04622.75
8/10/202622.4522.6822.2722.58300,33322.58
8/07/202622.6822.8022.4022.58220,32922.58
8/06/202623.2023.3422.7022.75353,39122.75
8/05/202623.3423.3422.9423.08390,53023.08
8/04/202623.1323.4222.9623.32455,47923.25
8/03/202623.2523.4722.9323.12397,73123.05
7/31/202622.7023.0122.5123.01372,42722.94
7/30/202622.6522.9922.4422.74359,94222.67
7/29/202623.0523.2722.6222.66347,31022.59
7/28/202622.4323.2522.4123.05632,72522.98
7/27/202622.5022.6122.1822.43406,51722.36
7/24/202622.4322.5722.1822.43539,26022.36
7/23/202622.0922.7421.9822.29934,01022.22
7/22/202621.0121.1020.7021.09383,42821.03
7/21/202620.8721.1120.6921.04290,71420.98
7/20/202621.2521.2820.8620.98210,79920.92
7/17/202621.4221.6021.1721.28270,68021.22
7/16/202621.1921.7821.0921.64248,53121.57
7/15/202620.9121.2620.9121.15175,93921.09
7/14/202621.0121.1620.8520.88178,92220.82
7/13/202621.0021.2020.9421.02209,19820.96
7/10/202621.0121.1520.7321.02127,16420.96
7/09/202620.5121.0120.3521.01235,11820.95
7/08/202620.7220.8420.2920.40249,56120.34
7/07/202621.1221.2020.8520.85186,39120.79
7/06/202621.0721.5420.9821.03238,84120.97
7/02/202621.6821.9421.0721.14180,61021.08
7/01/202621.1421.6521.0321.62179,90021.56
6/30/202621.1821.2520.5621.13264,18421.07
6/29/202621.2821.2820.9021.19297,05721.13
6/26/202621.2221.3821.0021.301,009,89421.24
6/25/202620.9521.1820.8821.13193,45921.07
6/24/202620.6921.1820.6921.01289,45820.95
6/23/202620.3420.7620.2520.72325,44720.66
6/22/202620.1420.4820.1420.30251,23120.24
6/18/202620.3620.3820.1320.13364,43220.07
6/17/202620.3520.5619.9320.16317,57320.10
6/16/202620.4620.6320.1920.40171,03620.34
6/15/202620.6920.7620.2320.27179,31520.21
6/12/202620.5620.7420.4020.62178,19620.56
6/11/202620.6220.6720.1820.44255,14720.38
6/10/202620.3920.6320.2920.51145,51720.45
6/09/202620.1420.5820.1420.26230,42620.20
6/08/202619.9820.1619.8620.04127,13719.98
6/05/202619.9020.1919.8619.93206,51719.87
6/04/202619.6520.0119.6519.91152,33319.85
6/03/202619.9619.9619.3519.36211,66919.30
6/02/202619.6220.0919.5820.02227,05319.96