NBBK
NB BANCORP (NBBK)
NASDAQ
$22.15-$0.05 (-0.20%)
Price as of Nov 11, 2026 7:58 PM EST
  • $972.3M
    Market Cap
  • 21.42%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +0.63%
    Low Price$21.42
    High Price$22.98
  • 3 Months
    -1.42%
    Low Price$21.42
    High Price$23.09
  • 1 Year
    +21.42%
    Low Price$18.03
    High Price$23.18
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
22.30
22.38
21.98
22.19
-0.67%
196,975
11/09/2026
22.28
22.68
22.01
22.34
+1.13%
247,468
11/06/2026
21.98
22.20
21.77
22.09
+0.32%
253,058
11/05/2026
23.05
23.35
21.97
22.02
-3.08%
253,154
11/04/2026
22.86
23.31
22.66
22.72
+1.93%
243,271
11/03/2026
22.58
22.58
22.23
22.29
-1.02%
251,881
11/02/2026
22.26
22.79
22.26
22.52
+1.76%
272,489
10/30/2026
22.59
22.63
22.03
22.13
-1.91%
245,559
10/29/2026
22.73
23.00
22.37
22.56
+0.45%
362,296
10/29/2026
$0.07 Dividend
10/28/2026
22.56
22.72
22.11
22.46
-0.44%
350,289
10/27/2026
22.87
23.14
22.37
22.56
-1.65%
276,172
10/26/2026
22.96
23.22
22.85
22.94
-0.09%
209,558
10/23/2026
22.84
23.09
22.52
22.96
-0.09%
302,423
10/22/2026
22.32
23.04
22.28
22.98
+2.95%
321,998
10/21/2026
22.29
22.36
22.15
22.32
+0.31%
306,080
10/20/2026
21.52
22.31
21.52
22.25
+3.86%
611,579
10/19/2026
21.75
21.95
21.37
21.42
-1.69%
312,147
10/16/2026
21.73
22.69
21.17
21.79
-2.28%
549,304
10/15/2026
22.25
22.48
22.10
22.30
+1.08%
147,420
10/15/2026
$0.60 Earnings
10/14/2026
21.83
22.16
21.79
22.06
-0.41%
220,191
10/13/2026
22.33
22.38
22.05
22.15
-0.54%
158,483
10/12/2026
22.06
22.35
21.94
22.27
+0.99%
121,270
10/09/2026
22.48
22.48
22.05
22.05
-1.91%
179,562
10/08/2026
22.19
22.53
22.10
22.48
+1.26%
197,750
10/07/2026
22.06
22.34
22.01
22.20
-0.85%
160,626
10/06/2026
22.47
22.56
22.25
22.39
+0.22%
191,478
10/05/2026
22.46
22.62
22.20
22.34
-0.71%
217,773
10/02/2026
22.46
22.70
22.23
22.50
+1.35%
221,959
10/01/2026
21.95
22.21
21.63
22.20
+0.68%
427,342
09/30/2026
22.20
22.27
21.96
22.05
-0.67%
269,636
09/29/2026
22.49
22.57
21.98
22.20
-1.29%
362,220
09/28/2026
22.40
22.62
22.26
22.49
-0.18%
286,983
09/25/2026
22.47
22.64
22.36
22.53
+0.44%
240,911
09/24/2026
22.40
22.59
22.17
22.43
+0.49%
202,007
09/23/2026
22.68
22.73
22.26
22.32
-1.71%
223,873
09/22/2026
22.78
22.93
22.53
22.71
+0.18%
222,084
09/21/2026
22.74
22.95
22.58
22.67
-0.18%
290,826
09/18/2026
22.49
22.73
22.24
22.71
+0.53%
529,648
09/17/2026
23.04
23.09
22.55
22.59
-0.31%
264,658
09/16/2026
22.68
22.80
22.34
22.66
-0.48%
267,030
09/15/2026
22.71
22.85
22.51
22.77
-0.22%
215,958
09/14/2026
22.62
23.18
22.62
22.82
+0.44%
265,076
09/11/2026
23.18
23.18
22.54
22.72
-0.33%
178,665
09/10/2026
22.71
22.91
22.50
22.79
-0.07%
200,924
09/09/2026
22.75
22.96
22.62
22.81
-0.50%
301,819
09/08/2026
22.98
23.09
22.70
22.92
-0.71%
306,090
09/04/2026
22.72
23.14
22.72
23.09
+0.83%
250,580
09/03/2026
22.68
22.90
22.62
22.90
+1.64%
227,439
09/02/2026
22.06
22.73
22.04
22.53
+2.54%
301,605
09/01/2026
22.15
22.32
21.91
21.97
-1.30%
372,226
08/31/2026
22.36
22.38
22.05
22.26
-0.58%
217,344
08/28/2026
22.33
22.68
21.26
22.39
+0.45%
250,744
08/27/2026
22.16
22.37
21.74
22.29
+0.27%
292,308
08/26/2026
22.32
22.45
22.08
22.23
-0.58%
191,191
08/25/2026
22.44
22.46
22.20
22.36
-0.36%
245,405
08/24/2026
21.96
22.51
21.89
22.44
+2.41%
260,577
08/21/2026
22.01
22.27
21.68
21.91
0.00%
388,235
08/20/2026
21.66
21.98
21.46
21.91
+0.37%
417,480
08/19/2026
22.58
22.64
21.81
21.83
-3.69%
444,307
08/18/2026
22.85
22.93
22.55
22.67
-0.74%
448,594
08/17/2026
22.82
22.93
22.71
22.84
-0.30%
408,559
08/14/2026
22.80
22.95
22.80
22.91
+0.39%
208,897
08/13/2026
22.90
23.13
22.68
22.82
+0.18%
278,577
08/12/2026
23.23
23.23
22.62
22.78
+0.44%
300,152
08/11/2026
22.56
22.71
22.50
22.68
+0.75%
301,046
08/10/2026
22.38
22.61
22.21
22.51
0.00%
300,333
08/07/2026
22.61
22.72
22.33
22.51
-0.75%
220,329
08/06/2026
23.13
23.27
22.63
22.68
-1.43%
352,597
08/05/2026
23.27
23.27
22.87
23.01
-0.73%
390,531
08/05/2026
$0.07 Dividend
08/04/2026
22.99
23.28
22.82
23.18
+0.87%
455,480
08/03/2026
23.11
23.33
22.80
22.98
+0.48%
397,731
07/31/2026
22.56
22.87
22.37
22.87
+1.19%
372,427
07/30/2026
22.51
22.85
22.30
22.60
+0.35%
359,942
07/29/2026
22.91
23.13
22.48
22.52
-1.69%
347,310
07/28/2026
22.29
23.11
22.27
22.91
+2.76%
632,725
07/27/2026
22.36
22.48
22.04
22.29
0.00%
406,517
07/24/2026
22.29
22.43
22.04
22.29
+0.63%
539,260
07/23/2026
21.96
22.60
21.68
22.15
+5.69%
934,010
07/22/2026
20.88
20.97
20.57
20.96
+0.24%
383,428
07/22/2026
$0.55 Earnings
07/21/2026
20.74
20.98
20.56
20.91
+0.29%
290,715
07/20/2026
21.12
21.15
20.73
20.85
-1.41%
210,799
07/17/2026
21.29
21.47
21.04
21.15
-1.66%
270,679
07/16/2026
21.06
21.65
20.97
21.51
+2.32%
248,534
07/15/2026
20.78
21.13
20.78
21.02
+1.29%
175,938
07/14/2026
20.88
21.03
20.72
20.75
-0.67%
173,836
07/13/2026
20.87
21.07
20.81
20.89
0.00%
209,198
07/10/2026
20.88
21.02
20.61
20.89
+0.05%
127,163
07/09/2026
20.38
20.88
20.23
20.88
+2.99%
235,117
07/08/2026
20.59
20.71
20.17
20.28
-2.16%
249,561
07/07/2026
20.99
21.08
20.72
20.72
-0.86%
186,391
07/06/2026
20.94
21.41
20.85
20.90
-0.52%
238,846
07/02/2026
21.55
21.81
20.94
21.01
-2.22%
180,609
07/01/2026
21.01
21.52
20.90
21.49
+2.32%
179,899
06/30/2026
21.05
21.12
20.43
21.00
-0.28%
264,184
06/29/2026
21.15
21.15
20.77
21.06
-0.52%
297,056
06/26/2026
21.09
21.25
20.87
21.17
+0.80%
1,009,894