NBBK | NB BANCORP | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

NB BANCORP (NBBK)

NASDAQ

$23.06+$0.66 (+2.97%)

Price as of Oct 22, 2026 4:35 PM EDT

$981.1M
Market Cap
26.79%
1-Year Change
Banks - Regional
Industry

1 Month
-1.54%

Low Price$21.49

High Price$22.78
3 Months
+6.74%

Low Price$21.49

High Price$23.25
1 Year
+26.79%

Low Price$17.50

High Price$23.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	22.36	22.43	22.22	22.39	+0.31%	306,080
10/20/2026	21.59	22.38	21.59	22.32	+3.86%	611,579
10/19/2026	21.82	22.02	21.44	21.49	-1.69%	312,147
10/16/2026	21.80	22.77	21.24	21.86	-2.28%	549,304
10/15/2026	22.32	22.55	22.17	22.37	+1.08%	147,420
10/15/2026	$0.60 Earnings
10/14/2026	21.90	22.23	21.86	22.13	-0.41%	220,191
10/13/2026	22.40	22.45	22.12	22.22	-0.54%	158,483
10/12/2026	22.13	22.42	22.01	22.34	+0.99%	121,270
10/09/2026	22.55	22.55	22.12	22.12	-1.91%	179,562
10/08/2026	22.26	22.60	22.17	22.55	+1.26%	197,750
10/07/2026	22.13	22.41	22.08	22.27	-0.85%	160,626
10/06/2026	22.54	22.63	22.32	22.46	+0.22%	191,478
10/05/2026	22.53	22.69	22.27	22.41	-0.71%	217,773
10/02/2026	22.53	22.77	22.30	22.57	+1.35%	221,959
10/01/2026	22.02	22.28	21.70	22.27	+0.68%	427,342
09/30/2026	22.27	22.34	22.03	22.12	-0.67%	269,636
09/29/2026	22.56	22.65	22.05	22.27	-1.29%	362,220
09/28/2026	22.47	22.69	22.33	22.56	-0.18%	286,983
09/25/2026	22.54	22.72	22.43	22.60	+0.44%	240,911
09/24/2026	22.47	22.67	22.24	22.50	+0.49%	202,007
09/23/2026	22.75	22.80	22.33	22.39	-1.71%	223,873
09/22/2026	22.85	23.00	22.60	22.78	+0.18%	222,084
09/21/2026	22.81	23.02	22.65	22.74	-0.18%	290,826
09/18/2026	22.56	22.80	22.31	22.78	+0.53%	529,648
09/17/2026	23.11	23.17	22.62	22.66	-0.31%	264,658
09/16/2026	22.75	22.87	22.41	22.73	-0.48%	267,030
09/15/2026	22.78	22.93	22.58	22.84	-0.22%	215,958
09/14/2026	22.69	23.25	22.69	22.89	+0.44%	265,076
09/11/2026	23.25	23.25	22.61	22.79	-0.33%	178,665
09/10/2026	22.78	22.98	22.57	22.87	-0.07%	200,924
09/09/2026	22.82	23.03	22.69	22.88	-0.50%	301,819
09/08/2026	23.05	23.16	22.78	23.00	-0.71%	306,090
09/04/2026	22.79	23.21	22.79	23.16	+0.83%	250,580
09/03/2026	22.75	22.97	22.70	22.97	+1.64%	227,439
09/02/2026	22.13	22.80	22.11	22.60	+2.54%	301,605
09/01/2026	22.22	22.39	21.98	22.04	-1.30%	372,226
08/31/2026	22.43	22.45	22.12	22.33	-0.58%	217,344
08/28/2026	22.40	22.75	21.33	22.46	+0.45%	250,744
08/27/2026	22.23	22.44	21.81	22.36	+0.27%	292,308
08/26/2026	22.39	22.52	22.15	22.30	-0.58%	191,191
08/25/2026	22.51	22.53	22.27	22.43	-0.36%	245,405
08/24/2026	22.03	22.58	21.96	22.51	+2.41%	260,577
08/21/2026	22.08	22.34	21.75	21.98	0.00%	388,235
08/20/2026	21.73	22.05	21.53	21.98	+0.37%	417,480
08/19/2026	22.65	22.71	21.88	21.90	-3.69%	444,307
08/18/2026	22.92	23.00	22.62	22.74	-0.74%	448,594
08/17/2026	22.89	23.00	22.78	22.91	-0.30%	408,559
08/14/2026	22.87	23.02	22.87	22.98	+0.39%	208,897
08/13/2026	22.97	23.20	22.75	22.89	+0.18%	278,577
08/12/2026	23.30	23.30	22.69	22.85	+0.44%	300,152
08/11/2026	22.63	22.78	22.57	22.75	+0.75%	301,046
08/10/2026	22.45	22.68	22.28	22.58	0.00%	300,333
08/07/2026	22.68	22.80	22.40	22.58	-0.75%	220,329
08/06/2026	23.20	23.34	22.70	22.75	-1.43%	352,597
08/05/2026	23.34	23.34	22.94	23.08	-0.73%	390,531
08/05/2026	$0.07 Dividend
08/04/2026	23.06	23.35	22.89	23.25	+0.87%	455,480
08/03/2026	23.18	23.40	22.87	23.05	+0.48%	397,731
07/31/2026	22.63	22.94	22.44	22.94	+1.19%	372,427
07/30/2026	22.58	22.92	22.37	22.67	+0.35%	359,942
07/29/2026	22.98	23.21	22.55	22.59	-1.69%	347,310
07/28/2026	22.36	23.18	22.34	22.98	+2.76%	632,725
07/27/2026	22.43	22.55	22.11	22.36	0.00%	406,517
07/24/2026	22.36	22.50	22.11	22.36	+0.63%	539,260
07/23/2026	22.02	22.67	21.75	22.22	+5.69%	934,010
07/22/2026	20.95	21.04	20.63	21.03	+0.24%	383,428
07/22/2026	$0.55 Earnings
07/21/2026	20.81	21.04	20.63	20.98	+0.29%	290,715
07/20/2026	21.19	21.22	20.80	20.92	-1.41%	210,799
07/17/2026	21.36	21.54	21.11	21.22	-1.66%	270,679
07/16/2026	21.13	21.71	21.03	21.58	+2.32%	248,534
07/15/2026	20.85	21.20	20.85	21.09	+1.29%	175,938
07/14/2026	20.95	21.09	20.79	20.82	-0.67%	173,836
07/13/2026	20.94	21.14	20.88	20.96	0.00%	209,198
07/10/2026	20.95	21.09	20.67	20.96	+0.05%	127,163
07/09/2026	20.45	20.95	20.29	20.95	+2.99%	235,117
07/08/2026	20.66	20.77	20.23	20.34	-2.16%	249,561
07/07/2026	21.06	21.14	20.79	20.79	-0.86%	186,391
07/06/2026	21.01	21.48	20.92	20.97	-0.52%	238,846
07/02/2026	21.61	21.87	21.01	21.08	-2.22%	180,609
07/01/2026	21.08	21.59	20.97	21.56	+2.32%	179,899
06/30/2026	21.12	21.19	20.50	21.07	-0.28%	264,184
06/29/2026	21.22	21.22	20.84	21.13	-0.52%	297,056
06/26/2026	21.16	21.32	20.94	21.24	+0.80%	1,009,894
06/25/2026	20.89	21.12	20.82	21.07	+0.57%	193,458
06/24/2026	20.63	21.11	20.63	20.95	+1.40%	289,458
06/23/2026	20.28	20.70	20.19	20.66	+2.07%	325,446
06/22/2026	20.08	20.42	20.08	20.24	+0.84%	251,230
06/18/2026	20.30	20.32	20.07	20.07	-0.15%	364,064
06/17/2026	20.29	20.50	19.87	20.10	-1.18%	317,572
06/16/2026	20.40	20.57	20.13	20.34	+0.64%	171,035
06/15/2026	20.63	20.70	20.17	20.21	-1.70%	179,314
06/12/2026	20.50	20.68	20.34	20.56	+0.88%	178,195
06/11/2026	20.56	20.61	20.12	20.38	-0.34%	255,147
06/10/2026	20.33	20.57	20.22	20.45	+1.23%	145,516
06/09/2026	20.08	20.52	20.08	20.20	+1.10%	230,426
06/08/2026	19.92	20.10	19.80	19.98	+0.55%	127,136
06/05/2026	19.84	20.13	19.80	19.87	+0.10%	206,516
06/04/2026	19.59	19.95	19.59	19.85	+2.84%	152,332