Free Trial

NB Bancorp (NBBK) Stock Chart & Stock Price History

→ A ‘DeFi Summer’ Projected! (From Crypto 101 Media) (Ad)
Free NBBK Stock Alerts
$15.73
+0.11 (+0.70%)
(As of 05:18 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

NB Bancorp Stock Price Performance

5 Day
Performance
+1.35%
1 Month
Performance
+16.35%
3 Month
Performance
+12.52%
Year-To-Date
Performance
+16.95%
Receive NBBK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NB Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
Charles Payne Demystifies Options
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

NBBK Stock Chart for Thursday, May, 16, 2024

NBBK Chart by TradingView

NB Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$15.70$15.62
-0.51%		$15.80$15.60254,783 shs$667.13 million
05/14/2024$15.42$15.70
+1.82%		$15.74$15.27408,889 shs$670.48 million
05/13/2024$15.52$15.42
-0.64%		$15.64$15.42190,218 shs$658.59 million
05/10/2024$15.28$15.52
+1.57%		$15.55$15.29396,811 shs$662.80 million
05/09/2024$15.17$15.28
+0.73%		$15.30$15.16258,617 shs$652.55 million
05/08/2024$14.92$15.17
+1.68%		$15.18$14.96305,752 shs$647.91 million
05/07/2024$14.97$14.92
-0.33%		$15.21$14.89434,512 shs$637.23 million
05/06/2024$14.62$14.97
+2.39%		$14.97$14.60379,484 shs$639.37 million
05/03/2024$14.61$14.62
+0.07%		$14.65$14.57101,244 shs$624.42 million
05/02/2024$14.61$14.61$14.69$14.58122,520 shs$623.99 million
05/01/2024$14.62$14.61
-0.07%		$14.74$14.52331,326 shs$623.99 million
04/30/2024$14.67$14.62
-0.34%		$14.65$14.38273,891 shs$624.42 million
04/29/2024$14.52$14.67
+1.03%		$14.68$14.45279,295 shs$626.50 million
04/26/2024$14.59$14.52
-0.48%		$14.65$14.28281,360 shs$620.15 million
04/25/2024$14.19$14.59
+2.82%		$14.60$14.09823,705 shs$623.14 million
04/24/2024$14.01$14.19
+1.28%		$14.19$13.92174,784 shs$606.06 million
04/23/2024$13.89$14.01
+0.86%		$14.09$13.85318,855 shs$598.37 million
04/22/2024$13.60$13.89
+2.13%		$13.98$13.64406,126 shs$593.24 million
04/19/2024$13.45$13.60
+1.12%		$13.67$13.41226,963 shs$580.86 million
04/18/2024$13.48$13.45
-0.22%		$13.60$13.30200,200 shs$574.45 million
04/17/2024$13.52$13.48
-0.30%		$13.67$13.45143,744 shs$575.73 million
04/16/2024$13.46$13.52
+0.45%		$13.58$13.31147,437 shs$577.44 million
04/15/2024$13.32$13.46
+1.05%		$13.47$13.26222,871 shs$574.82 million
04/12/2024$13.40$13.32
-0.60%		$13.41$13.29228,836 shs$568.90 million
04/11/2024$13.35$13.40
+0.37%		$13.47$13.26142,028 shs$572.26 million
04/10/2024$13.75$13.35
-2.91%		$13.65$13.34310,476 shs$570.13 million
04/09/2024$13.61$13.75
+1.03%		$13.84$13.67160,740 shs$587.26 million
04/08/2024$13.49$13.61
+0.89%		$13.70$13.57111,678 shs$581.28 million
04/05/2024$13.55$13.49
-0.44%		$13.66$13.46139,684 shs$576.16 million
04/04/2024$13.50$13.55
+0.37%		$13.77$13.55204,600 shs$578.72 million
04/03/2024$13.41$13.50
+0.67%		$13.53$13.39131,186 shs$576.59 million
04/02/2024$13.60$13.41
-1.40%		$13.60$13.39173,537 shs$0.00
04/01/2024$13.66$13.60
-0.44%		$13.69$13.57272,995 shs$0.00
03/29/2024$13.66$13.66$13.88$13.64162,295 shs$0.00
03/28/2024$13.77$13.66
-0.80%		$13.88$13.64162,295 shs$0.00
03/27/2024$13.58$13.77
+1.40%		$13.88$13.43189,474 shs$0.00
03/26/2024$13.63$13.58
-0.37%		$13.70$13.55126,874 shs$0.00
03/25/2024$13.78$13.63
-1.09%		$13.92$13.61121,577 shs$0.00
03/22/2024$13.69$13.78
+0.66%		$13.81$13.59156,828 shs$0.00
03/21/2024$13.61$13.69
+0.59%		$13.74$13.56143,572 shs$0.00
This is the best new way to score with AI (Ad)

If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.

Click now for the best way into the newest AI projects
03/20/2024$13.63$13.61
-0.15%		$13.67$13.48199,908 shs$0.00
03/19/2024$13.64$13.63
-0.07%		$13.72$13.50608,481 shs$0.00
03/18/2024$13.97$13.64
-2.36%		$13.94$13.50588,423 shs$0.00
03/15/2024$13.94$13.97
+0.22%		$14.10$13.893.42 million shs$0.00
03/14/2024$13.94$13.94$14.00$13.73653,062 shs$0.00
03/13/2024$13.86$13.94
+0.58%		$14.02$13.75498,483 shs$0.00
03/12/2024$13.98$13.86
-0.86%		$14.05$13.86227,719 shs$0.00
03/11/2024$13.76$13.98
+1.60%		$14.02$13.72201,731 shs$0.00
03/08/2024$13.91$13.76
-1.08%		$14.00$13.75173,838 shs$0.00
03/07/2024$13.90$13.91
+0.07%		$14.20$13.87368,902 shs$0.00
03/06/2024$13.93$13.90
-0.22%		$14.10$13.89461,562 shs$0.00
03/05/2024$14.00$13.93
-0.50%		$14.03$13.84304,608 shs$0.00
03/04/2024$14.02$14.00
-0.14%		$14.10$13.88396,278 shs$0.00
03/01/2024$14.00$14.02
+0.14%		$14.10$13.82270,247 shs$0.00
02/29/2024$13.97$14.00
+0.21%		$14.15$13.74604,982 shs$0.00
02/28/2024$13.89$13.97
+0.58%		$14.00$13.82210,549 shs$0.00
02/27/2024$13.74$13.89
+1.09%		$13.98$13.82104,518 shs$0.00
02/26/2024$13.81$13.74
-0.51%		$13.92$13.63360,627 shs$0.00
02/23/2024$13.73$13.81
+0.58%		$13.92$13.60259,586 shs$0.00
02/22/2024$14.03$13.73
-2.14%		$13.84$13.51395,762 shs$0.00
02/21/2024$14.24$14.03
-1.47%		$14.25$13.94366,759 shs$0.00
02/20/2024$13.98$14.24
+1.86%		$14.26$13.94400,976 shs$0.00
02/19/2024$13.98$13.98$14.15$13.92135,700 shs$0.00
02/16/2024$14.03$13.98
-0.36%		$14.15$13.92135,710 shs$0.00
02/15/2024$14.11$14.03
-0.57%		$14.19$14.01143,815 shs$0.00

Related Companies:
This page (NASDAQ:NBBK) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Urgent Nvidia Warning
Altimetry