NB Bancorp, Inc. Common Stock (NBBK) Historical Stock Data
19.98 ↑0.23 (1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NBBK is down -0.14% a day on average. There have been 13 days where NB Bancorp, Inc. Common Stock closed green and 17 days where NBBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 19.78 | 19.98 | ↑$0.20 (1.01%) | 19.69 | 20.00 | 80.11K |
| 2024-12-03 | 20.07 | 19.75 | ↓$0.32 (-1.59%) | 19.73 | 20.11 | 77.18K |
| 2024-12-02 | 20.17 | 20.06 | ↓$0.11 (-0.55%) | 19.95 | 20.29 | 136.01K |
| 2024-11-29 | 20.28 | 20.14 | ↓$0.14 (-0.69%) | 19.98 | 20.57 | 105.85K |
| 2024-11-27 | 20.48 | 20.18 | ↓$0.30 (-1.46%) | 20.17 | 20.49 | 100.09K |
| 2024-11-26 | 20.36 | 20.29 | ↓$0.07 (-0.34%) | 20.24 | 20.63 | 117.82K |
| 2024-11-25 | 20.81 | 20.45 | ↓$0.36 (-1.73%) | 20.44 | 21.05 | 279.26K |
| 2024-11-22 | 20.30 | 20.61 | ↑$0.31 (1.53%) | 20.30 | 20.61 | 175.07K |
| 2024-11-21 | 20.13 | 20.18 | ↑$0.05 (0.25%) | 20.00 | 20.40 | 105.89K |
| 2024-11-20 | 20.11 | 19.93 | ↓$0.18 (-0.90%) | 19.59 | 20.11 | 91.47K |
| 2024-11-19 | 19.57 | 19.99 | ↑$0.42 (2.15%) | 19.51 | 20.02 | 77.92K |
| 2024-11-18 | 19.98 | 19.81 | ↓$0.17 (-0.85%) | 19.81 | 20.32 | 87.52K |
| 2024-11-15 | 20.43 | 19.98 | ↓$0.45 (-2.20%) | 19.85 | 20.44 | 125.15K |
| 2024-11-14 | 20.61 | 20.28 | ↓$0.33 (-1.60%) | 20.19 | 20.71 | 79.38K |
| 2024-11-13 | 20.96 | 20.52 | ↓$0.44 (-2.10%) | 20.49 | 20.96 | 107.79K |
| 2024-11-12 | 20.74 | 20.69 | ↓$0.05 (-0.24%) | 20.55 | 20.85 | 127.30K |
| 2024-11-11 | 20.27 | 20.71 | ↑$0.44 (2.17%) | 20.27 | 20.76 | 153.06K |
| 2024-11-08 | 20.13 | 20.10 | ↓$0.03 (-0.15%) | 19.99 | 20.38 | 121.55K |
| 2024-11-07 | 20.90 | 19.99 | ↓$0.91 (-4.35%) | 19.97 | 20.90 | 188.32K |
| 2024-11-06 | 19.96 | 20.94 | ↑$0.98 (4.91%) | 19.94 | 20.98 | 725.33K |
| 2024-11-05 | 18.92 | 19.22 | ↑$0.30 (1.59%) | 18.80 | 19.22 | 139.76K |
| 2024-11-04 | 18.69 | 18.85 | ↑$0.16 (0.86%) | 18.41 | 18.94 | 103.17K |
| 2024-11-01 | 19.06 | 18.68 | ↓$0.38 (-1.99%) | 18.52 | 19.07 | 139.82K |
| 2024-10-31 | 18.87 | 18.89 | ↑$0.02 (0.11%) | 18.74 | 19.45 | 242.87K |
| 2024-10-30 | 18.43 | 18.74 | ↑$0.31 (1.68%) | 18.43 | 18.95 | 130.95K |
| 2024-10-29 | 18.28 | 18.46 | ↑$0.18 (0.98%) | 18.28 | 18.60 | 104.61K |
| 2024-10-28 | 18.15 | 18.42 | ↑$0.27 (1.49%) | 18.12 | 18.48 | 137.54K |
| 2024-10-25 | 18.43 | 17.95 | ↓$0.48 (-2.60%) | 17.92 | 18.43 | 136.89K |
| 2024-10-24 | 18.39 | 18.33 | ↓$0.06 (-0.33%) | 18.23 | 18.45 | 91.34K |
| 2024-10-23 | 18.28 | 18.40 | ↑$0.12 (0.66%) | 18.23 | 18.52 | 74.25K |
Create an account or log in to view more rows.
$NBBK see you on the moon
$NBBK Ride this train. You won't regret.
$NBBK longer we hold
more pressure on the shorts
$NBBK shorting it
$NBBK the future is so bright .. I gotta wear shades..
$NBBK it's true....
$NBBK hello
please hold.
$NBBK I like green candles on my birthday cake
$NBBK bounce back baby
$NBBK She's gettin' ready to...