Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
NB Bancorp Inc (NBBK)
NB Bancorp Inc (NBBK) Historical

NBBK NB Bancorp Inc

14.57

-0.01 (-0.07%)

Jun 14 2024 - Closed

Delayed by 15 minutes

NBBK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	14.57	-0.01	-0.07%	14.54	14.60	14.44	159,831
Jun 13 2024	14.58	-0.01	-0.07%	14.62	14.73	14.355	172,297
Jun 12 2024	14.59	0.11	0.76%	14.70	14.87	14.55	206,973
Jun 11 2024	14.48	-0.11	-0.75%	14.39	14.61	14.39	211,126
Jun 10 2024	14.59	-0.26	-1.75%	14.72	14.775	14.52	162,547
Jun 07 2024	14.85	-0.07	-0.47%	14.77	14.96	14.77	122,759
Jun 06 2024	14.92	0.06	0.40%	14.88	15.00	14.83	169,226
Jun 05 2024	14.86	-0.10	-0.67%	15.04	15.04	14.72	140,455
Jun 04 2024	14.96	0.01	0.07%	14.95	14.96	14.75	126,808
Jun 03 2024	14.95	-0.17	-1.12%	15.26	15.26	14.92	284,704
May 31 2024	15.12	0.12	0.80%	15.07	15.20	15.01	228,570
May 30 2024	15.00	0.11	0.74%	14.93	15.10	14.88	136,028
May 29 2024	14.89	-0.25	-1.65%	15.06	15.27	14.855	140,600
May 28 2024	15.14	-0.30	-1.94%	15.44	15.44	15.11	242,905
May 24 2024	15.44	0.31	2.05%	15.18	15.53	15.13	230,367
May 23 2024	15.13	-0.35	-2.26%	15.50	15.605	15.052	233,983
May 22 2024	15.48	-0.21	-1.34%	15.70	15.82	15.3861	224,635
May 21 2024	15.69	-0.20	-1.26%	15.84	15.94	15.65	155,701
May 20 2024	15.89	-0.06	-0.38%	15.95	16.05	15.7772	295,604
May 17 2024	15.95	0.22	1.40%	15.77	15.97	15.77	365,827
May 16 2024	15.73	0.11	0.70%	15.68	15.80	15.62	249,962
May 15 2024	15.62	-0.08	-0.51%	15.70	15.82	15.60	254,783
May 14 2024	15.70	0.28	1.82%	15.42	15.74	15.27	408,889
May 13 2024	15.42	-0.10	-0.64%	15.54	15.64	15.42	190,218
May 10 2024	15.52	0.24	1.57%	15.29	15.55	15.28	397,679
May 09 2024	15.28	0.11	0.73%	15.19	15.30	15.16	258,617
May 08 2024	15.17	0.25	1.68%	15.04	15.18	14.955	373,808
May 07 2024	14.92	-0.05	-0.33%	14.90	15.21	14.89	434,522
May 06 2024	14.97	0.35	2.39%	14.64	14.97	14.60	379,484
May 03 2024	14.62	0.01	0.07%	14.64	14.65	14.571	101,244
May 02 2024	14.61	0.00	0.00%	14.69	14.69	14.575	122,520
May 01 2024	14.61	-0.01	-0.07%	14.65	14.74	14.52	331,326
Apr 30 2024	14.62	-0.05	-0.34%	14.58	14.65	14.38	273,891
Apr 29 2024	14.67	0.15	1.03%	14.50	14.68	14.45	279,295
Apr 26 2024	14.52	-0.07	-0.48%	14.28	14.65	14.28	281,360
Apr 25 2024	14.59	0.40	2.82%	14.19	14.60	14.09	823,705
Apr 24 2024	14.19	0.18	1.28%	13.92	14.19	13.92	174,784
Apr 23 2024	14.01	0.12	0.86%	13.85	14.09	13.85	318,855
Apr 22 2024	13.89	0.29	2.13%	13.71	13.98	13.64	406,126
Apr 19 2024	13.60	0.15	1.12%	13.45	13.67	13.41	226,963
Apr 18 2024	13.45	-0.03	-0.22%	13.41	13.63	13.30	200,200
Apr 17 2024	13.48	-0.04	-0.30%	13.57	13.67	13.44	143,744
Apr 16 2024	13.52	0.06	0.45%	13.32	13.58	13.31	147,437
Apr 15 2024	13.46	0.14	1.05%	13.26	13.47	13.26	222,871
Apr 12 2024	13.32	-0.08	-0.60%	13.30	13.41	13.29	228,836
Apr 11 2024	13.40	0.05	0.37%	13.42	13.47	13.26	142,028
Apr 10 2024	13.35	-0.40	-2.91%	13.65	13.65	13.34	310,476
Apr 09 2024	13.75	0.14	1.03%	13.70	13.84	13.67	160,740
Apr 08 2024	13.61	0.12	0.89%	13.62	13.705	13.56	111,678
Apr 05 2024	13.49	-0.06	-0.44%	13.64	13.665	13.46	139,684
Apr 04 2024	13.55	0.05	0.37%	13.54	13.77	13.54	204,600
Apr 03 2024	13.50	0.09	0.67%	13.40	13.53	13.38	131,186
Apr 02 2024	13.41	-0.19	-1.40%	13.57	13.60	13.39	173,537
Apr 01 2024	13.60	-0.06	-0.44%	13.65	13.69	13.57	272,995
Mar 28 2024	13.66	-0.11	-0.80%	13.81	13.88	13.64	162,295
Mar 27 2024	13.77	0.19	1.40%	13.50	13.88	13.43	189,474
Mar 26 2024	13.58	-0.05	-0.37%	13.65	13.70	13.55	126,874
Mar 25 2024	13.63	-0.15	-1.09%	13.77	13.92	13.61	121,577
Mar 22 2024	13.78	0.09	0.66%	13.70	13.81	13.59	156,828
Mar 21 2024	13.69	0.08	0.59%	13.56	13.74	13.56	143,572
Mar 20 2024	13.61	-0.02	-0.15%	13.59	13.67	13.48	199,908
Mar 19 2024	13.63	-0.01	-0.07%	13.65	13.72	13.50	608,481
Mar 18 2024	13.64	-0.33	-2.36%	13.77	13.94	13.50	588,423

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions