Free Trial

Northeast Bancorp (NBN) Stock Chart & Stock Price History

Northeast Bancorp logo
$110.56 -0.14 (-0.13%)
Closing price 04:00 PM Eastern
Extended Trading
$110.56 0.00 (0.00%)
As of 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Northeast Bancorp Stock Price Performance

The Northeast Bancorp (NBN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 57.16%, with a year-to-date return of 20.53%. In the past month, the stock has increased 6.24%, reflecting recent market activity.

As of the latest close, Northeast Bancorp traded at $110.70 with a market cap of $908.85 million and volume of 88,794 shares. Five years ago, the stock traded at $18.84, representing a 486.84% increase over that period. At the time, it had a market cap of $173.93 million and a volume of 13,809 shares.

Receive NBN Stock News and Ratings via Email

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

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.11%
1 Month
Performance
+6.24%
3 Month
Performance
+31.31%
Year-To-Date
Performance
+20.53%
1 Year
Performance
+57.16%
5 Year
Performance
+486.84%

NBN Stock Chart for Friday, August, 29, 2025

Northeast Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$110.67$110.70
+0.03%
$111.50$109.7988,794 shs$908.85 million
08/27/2025$110.31$110.67
+0.33%
$111.10$109.4767,060 shs$908.60 million
08/26/2025$109.10$110.31
+1.11%
$110.81$107.7083,205 shs$905.20 million
08/25/2025$108.28$109.10
+0.76%
$110.01$107.5486,393 shs$895.71 million
08/22/2025$102.16$108.28
+5.99%
$108.45$103.1087,032 shs$888.98 million
08/21/2025$101.92$102.16
+0.24%
$103.00$100.8246,014 shs$838.73 million
08/20/2025$102.08$101.92
-0.16%
$103.20$101.1746,634 shs$836.76 million
08/19/2025$102.18$102.08
-0.10%
$103.18$100.4073,315 shs$838.08 million
08/18/2025$100.11$102.18
+2.07%
$102.53$100.1572,081 shs$838.90 million
08/15/2025$103.45$100.11
-3.23%
$103.75$99.32186,700 shs$821.90 million
08/14/2025$103.88$103.45
-0.41%
$104.16$101.3883,808 shs$849.33 million
08/13/2025$102.35$103.88
+1.49%
$103.88$100.9697,328 shs$852.44 million
08/12/2025$97.70$102.35
+4.76%
$102.53$98.50109,999 shs$840.29 million
08/11/2025$96.88$97.70
+0.85%
$98.55$96.8191,291 shs$802.12 million
08/08/2025$94.19$96.88
+2.86%
$97.00$94.0961,302 shs$795.39 million
08/07/2025$93.78$94.19
+0.44%
$95.27$92.5170,637 shs$772.92 million
08/06/2025$95.69$93.78
-2.00%
$95.82$92.8460,133 shs$769.93 million
08/05/2025$94.02$95.69
+1.78%
$96.11$92.72125,649 shs$785.62 million
08/04/2025$93.00$94.02
+1.10%
$97.00$91.1593,719 shs$771.53 million
08/01/2025$99.17$93.00
-6.22%
$97.34$92.33210,091 shs$763.16 million
07/31/2025$100.87$99.17
-1.69%
$102.00$98.42106,696 shs$814.19 million
07/30/2025$104.07$100.87
-3.07%
$105.37$100.31179,879 shs$828.14 million
07/29/2025$97.66$104.07
+6.56%
$105.50$98.72133,763 shs$854.00 million
07/28/2025$95.88$97.66
+1.86%
$98.76$95.35102,851 shs$801.79 million

This page (NASDAQ:NBN) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners