NBBK
NB BANCORP (NBBK)
NASDAQ
$20.73+$0.01 (+0.05%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $890.1M
    Market Cap
  • 21.53%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +2.63%
    Low Price$19.36
    High Price$20.72
  • 3 Months
    -0.44%
    Low Price$19.16
    High Price$22.64
  • 1 Year
    +21.53%
    Low Price$16.87
    High Price$22.64
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
20.34
20.76
20.25
20.72
+2.07%
325,446
06/22/2026
20.14
20.48
20.14
20.30
+0.84%
251,230
06/18/2026
20.36
20.38
20.13
20.13
-0.15%
364,064
06/17/2026
20.35
20.56
19.93
20.16
-1.18%
317,572
06/16/2026
20.46
20.63
20.19
20.40
+0.64%
171,035
06/15/2026
20.69
20.76
20.23
20.27
-1.70%
179,314
06/12/2026
20.56
20.74
20.40
20.62
+0.88%
178,195
06/11/2026
20.62
20.67
20.18
20.44
-0.34%
255,147
06/10/2026
20.39
20.63
20.29
20.51
+1.23%
145,516
06/09/2026
20.14
20.58
20.14
20.26
+1.10%
230,426
06/08/2026
19.98
20.16
19.86
20.04
+0.55%
127,136
06/05/2026
19.90
20.19
19.86
19.93
+0.10%
206,516
06/04/2026
19.65
20.01
19.65
19.91
+2.84%
152,332
06/03/2026
19.96
19.96
19.35
19.36
-3.30%
211,665
06/02/2026
19.62
20.09
19.58
20.02
+1.68%
227,052
06/01/2026
19.89
19.89
19.47
19.69
-1.70%
141,761
05/29/2026
19.92
20.11
19.90
20.03
+0.30%
169,297
05/28/2026
19.98
20.03
19.72
19.97
-0.50%
155,672
05/27/2026
20.30
20.40
19.94
20.07
-0.84%
168,322
05/26/2026
19.84
20.25
19.80
20.24
+2.33%
228,312
05/22/2026
19.93
20.00
19.74
19.78
-0.50%
198,304
05/21/2026
19.80
19.98
19.61
19.88
+0.15%
257,313
05/20/2026
19.52
19.95
19.50
19.85
+1.69%
174,593
05/19/2026
19.47
19.58
19.32
19.52
+0.26%
168,476
05/18/2026
19.23
19.51
19.22
19.47
+1.56%
167,645
05/15/2026
19.56
19.58
19.12
19.17
-2.29%
217,342
05/14/2026
19.72
19.99
19.62
19.62
-0.51%
245,449
05/13/2026
19.86
19.98
19.61
19.72
-1.69%
261,533
05/12/2026
20.07
20.13
19.70
20.06
-0.25%
333,172
05/11/2026
20.17
20.24
20.01
20.11
-0.05%
295,566
05/08/2026
20.33
20.45
20.03
20.12
-0.98%
277,770
05/07/2026
20.49
20.71
20.27
20.32
-0.78%
302,295
05/06/2026
20.19
20.59
20.13
20.48
+1.99%
546,511
05/06/2026
$0.07 Dividend
05/05/2026
19.81
20.13
19.78
20.08
+1.51%
223,489
05/04/2026
19.68
20.09
19.56
19.78
-0.40%
372,761
05/01/2026
19.57
19.96
19.43
19.86
+1.53%
358,700
04/30/2026
19.37
19.81
19.37
19.56
+0.36%
394,288
04/29/2026
19.73
19.83
19.39
19.49
-2.10%
396,730
04/28/2026
20.10
20.23
19.66
19.91
+0.55%
353,555
04/27/2026
19.59
19.99
19.58
19.80
+0.25%
685,935
04/24/2026
18.81
19.77
18.70
19.75
+3.44%
1,167,004
04/23/2026
18.47
19.84
18.45
19.09
-10.68%
1,053,162
04/22/2026
21.54
21.69
21.27
21.38
-0.63%
287,792
04/22/2026
$0.38 Earnings
04/21/2026
22.09
22.40
21.44
21.51
-2.99%
338,002
04/20/2026
22.39
22.51
22.13
22.17
-1.11%
209,595
04/17/2026
22.50
22.78
22.30
22.42
+1.12%
429,036
04/16/2026
22.30
22.45
22.10
22.17
-0.85%
154,529
04/15/2026
22.46
22.48
22.19
22.36
-0.53%
171,896
04/14/2026
22.22
22.56
22.03
22.48
+0.94%
274,671
04/13/2026
22.15
22.34
22.07
22.27
-0.22%
311,125
04/10/2026
22.52
22.67
22.17
22.32
-1.06%
211,815
04/09/2026
22.05
22.61
21.81
22.56
+2.03%
334,447
04/08/2026
22.11
22.41
22.04
22.11
+1.56%
262,748
04/07/2026
21.65
21.87
21.57
21.77
+0.09%
178,651
04/06/2026
21.53
21.81
21.47
21.75
+1.02%
135,017
04/02/2026
21.18
21.54
20.96
21.53
+1.69%
157,561
04/01/2026
21.00
21.41
20.70
21.18
+0.85%
237,595
03/31/2026
20.91
21.11
20.68
21.00
+1.89%
251,285
03/30/2026
20.48
20.66
20.35
20.61
+1.37%
179,631
03/27/2026
20.53
20.54
20.19
20.33
-1.88%
212,768
03/26/2026
20.47
20.78
20.47
20.72
+0.43%
208,813
03/25/2026
20.86
21.01
20.49
20.63
-0.10%
205,394
03/24/2026
20.47
20.77
20.44
20.65
+0.14%
164,695
03/23/2026
20.85
21.18
20.61
20.62
+1.12%
232,339
03/20/2026
20.64
20.72
20.20
20.39
-0.68%
567,649
03/19/2026
19.98
20.61
19.92
20.53
+2.33%
213,037
03/18/2026
20.45
20.51
20.03
20.06
-2.80%
273,705
03/17/2026
20.99
21.14
20.57
20.64
-1.19%
179,530
03/16/2026
20.94
21.21
20.79
20.89
+0.67%
260,340
03/13/2026
21.11
21.11
20.70
20.75
-1.23%
145,380
03/12/2026
20.49
21.06
20.34
21.01
+0.76%
267,551
03/11/2026
20.98
21.12
20.43
20.85
-1.60%
273,191
03/10/2026
20.86
21.56
20.86
21.19
+1.67%
419,262
03/09/2026
20.67
21.08
20.03
20.84
-0.57%
547,835
03/06/2026
20.64
20.97
20.47
20.96
-0.85%
396,337
03/05/2026
21.26
21.39
20.88
21.14
-1.76%
433,360
03/04/2026
21.70
21.96
21.44
21.51
0.00%
315,665
03/03/2026
21.11
21.67
20.97
21.51
+0.09%
296,932
03/02/2026
20.96
21.79
20.64
21.50
+1.08%
326,730
02/27/2026
21.86
22.22
21.13
21.27
-3.92%
884,190
02/26/2026
22.15
22.54
21.79
22.13
-0.09%
256,257
02/25/2026
21.78
22.17
21.68
22.15
+2.21%
262,096
02/24/2026
21.32
21.70
21.13
21.67
+1.59%
309,432
02/23/2026
22.04
22.13
21.01
21.34
-3.34%
347,767
02/20/2026
21.77
22.18
21.62
22.07
+1.56%
492,115
02/19/2026
21.70
21.92
21.46
21.73
-0.14%
425,491
02/18/2026
22.15
22.42
21.70
21.76
-1.97%
253,309
02/17/2026
22.10
22.56
21.99
22.20
+0.72%
200,402
02/13/2026
21.61
22.12
21.40
22.04
+2.31%
224,807
02/12/2026
21.76
21.94
21.37
21.54
+0.09%
297,530
02/11/2026
21.94
22.04
21.03
21.52
-1.50%
405,190
02/10/2026
21.92
22.23
21.73
21.85
-0.32%
301,702
02/09/2026
22.31
22.49
21.91
21.92
-1.65%
322,925
02/06/2026
22.33
22.43
22.23
22.29
+0.86%
286,874
02/05/2026
22.19
22.34
22.03
22.10
-0.36%
358,806
02/05/2026
$0.07 Dividend
02/04/2026
21.92
22.27
21.89
22.18
+1.92%
482,018
02/03/2026
21.99
22.55
21.63
21.77
-0.63%
446,214