NBBK
NB BANCORP (NBBK)
NASDAQ
$21.98$0.00 (0.00%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $963.1M
    Market Cap
  • 18.32%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +4.78%
    Low Price$21.90
    High Price$23.25
  • 3 Months
    +10.90%
    Low Price$19.30
    High Price$23.25
  • 1 Year
    +18.32%
    Low Price$16.64
    High Price$23.25
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
19.90
19.90
19.29
19.30
-3.30%
211,665
06/02/2026
19.56
20.03
19.52
19.96
+1.68%
227,052
06/01/2026
19.83
19.83
19.41
19.63
-1.70%
141,761
05/29/2026
19.86
20.05
19.84
19.97
+0.30%
169,297
05/28/2026
19.92
19.97
19.66
19.91
-0.50%
155,672
05/27/2026
20.24
20.34
19.88
20.01
-0.84%
168,322
05/26/2026
19.78
20.18
19.74
20.18
+2.33%
228,312
05/22/2026
19.87
19.94
19.68
19.72
-0.50%
198,304
05/21/2026
19.74
19.92
19.55
19.82
+0.15%
257,313
05/20/2026
19.46
19.89
19.44
19.79
+1.69%
174,593
05/19/2026
19.41
19.52
19.26
19.46
+0.26%
168,476
05/18/2026
19.17
19.45
19.16
19.41
+1.56%
167,645
05/15/2026
19.50
19.52
19.06
19.11
-2.29%
217,342
05/14/2026
19.66
19.93
19.56
19.56
-0.51%
245,449
05/13/2026
19.80
19.92
19.55
19.66
-1.69%
261,533
05/12/2026
20.01
20.07
19.64
20.00
-0.25%
333,172
05/11/2026
20.11
20.18
19.95
20.05
-0.05%
295,566
05/08/2026
20.27
20.39
19.96
20.06
-0.98%
277,770
05/07/2026
20.43
20.65
20.21
20.26
-0.78%
302,295
05/06/2026
20.13
20.53
20.06
20.42
+1.99%
546,511
05/06/2026
$0.07 Dividend
05/05/2026
19.75
20.07
19.72
20.02
+1.51%
223,489
05/04/2026
19.62
20.03
19.50
19.72
-0.40%
372,761
05/01/2026
19.51
19.90
19.37
19.80
+1.53%
358,700
04/30/2026
19.31
19.75
19.31
19.50
+0.36%
394,288
04/29/2026
19.67
19.77
19.33
19.43
-2.10%
396,730
04/28/2026
20.04
20.17
19.60
19.85
+0.55%
353,555
04/27/2026
19.53
19.93
19.52
19.74
+0.25%
685,935
04/24/2026
18.76
19.71
18.65
19.69
+3.44%
1,167,004
04/23/2026
18.41
19.78
18.39
19.04
-10.68%
1,053,162
04/22/2026
21.48
21.63
21.20
21.31
-0.63%
287,792
04/22/2026
$0.38 Earnings
04/21/2026
22.03
22.33
21.38
21.45
-2.99%
338,002
04/20/2026
22.32
22.44
22.07
22.11
-1.11%
209,595
04/17/2026
22.43
22.71
22.24
22.35
+1.12%
429,036
04/16/2026
22.24
22.38
22.04
22.11
-0.85%
154,529
04/15/2026
22.39
22.41
22.13
22.29
-0.53%
171,896
04/14/2026
22.16
22.49
21.97
22.41
+0.94%
274,671
04/13/2026
22.09
22.28
22.00
22.21
-0.22%
311,125
04/10/2026
22.45
22.60
22.11
22.26
-1.06%
211,815
04/09/2026
21.99
22.54
21.74
22.49
+2.03%
334,447
04/08/2026
22.05
22.34
21.98
22.05
+1.56%
262,748
04/07/2026
21.59
21.81
21.51
21.71
+0.09%
178,651