NB Bancorp, Inc. Common Stock (NBBK) Historical Stock Data
18.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NBBK is down -0.60% a day on average. There have been 11 days where NB Bancorp, Inc. Common Stock closed green and 19 days where NBBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 18.68 | 18.77 | ↑$0.09 (0.48%) | 18.52 | 18.77 | 53.07K |
| 2024-12-23 | 18.65 | 18.56 | ↓$0.09 (-0.48%) | 18.51 | 18.80 | 126.61K |
| 2024-12-20 | 18.50 | 18.73 | ↑$0.23 (1.24%) | 18.50 | 19.06 | 679.47K |
| 2024-12-19 | 19.37 | 18.71 | ↓$0.66 (-3.41%) | 18.69 | 19.67 | 184.39K |
| 2024-12-18 | 20.33 | 19.06 | ↓$1.27 (-6.25%) | 18.93 | 20.33 | 235.86K |
| 2024-12-17 | 20.53 | 20.09 | ↓$0.44 (-2.14%) | 20.04 | 20.68 | 165.63K |
| 2024-12-16 | 20.33 | 20.64 | ↑$0.31 (1.52%) | 20.10 | 20.72 | 198.94K |
| 2024-12-13 | 20.13 | 20.36 | ↑$0.23 (1.14%) | 19.66 | 20.43 | 149.44K |
| 2024-12-12 | 20.49 | 20.16 | ↓$0.33 (-1.61%) | 20.13 | 20.60 | 104.11K |
| 2024-12-11 | 20.24 | 20.53 | ↑$0.29 (1.43%) | 20.09 | 20.71 | 156.45K |
| 2024-12-10 | 19.81 | 20.09 | ↑$0.28 (1.41%) | 19.73 | 20.31 | 145.78K |
| 2024-12-09 | 19.82 | 19.86 | ↑$0.04 (0.20%) | 19.43 | 19.90 | 171.19K |
| 2024-12-06 | 19.97 | 19.67 | ↓$0.30 (-1.50%) | 19.63 | 20.00 | 75.34K |
| 2024-12-05 | 20.05 | 19.88 | ↓$0.17 (-0.85%) | 19.83 | 20.28 | 87.15K |
| 2024-12-04 | 19.78 | 19.98 | ↑$0.20 (1.01%) | 19.69 | 20.00 | 80.11K |
| 2024-12-03 | 20.07 | 19.75 | ↓$0.32 (-1.59%) | 19.73 | 20.11 | 77.18K |
| 2024-12-02 | 20.17 | 20.06 | ↓$0.11 (-0.55%) | 19.95 | 20.29 | 136.01K |
| 2024-11-29 | 20.28 | 20.14 | ↓$0.14 (-0.69%) | 19.98 | 20.57 | 105.85K |
| 2024-11-27 | 20.48 | 20.18 | ↓$0.30 (-1.46%) | 20.17 | 20.49 | 100.09K |
| 2024-11-26 | 20.36 | 20.29 | ↓$0.07 (-0.34%) | 20.24 | 20.63 | 117.82K |
| 2024-11-25 | 20.81 | 20.45 | ↓$0.36 (-1.73%) | 20.44 | 21.05 | 279.26K |
| 2024-11-22 | 20.30 | 20.61 | ↑$0.31 (1.53%) | 20.30 | 20.61 | 175.07K |
| 2024-11-21 | 20.13 | 20.18 | ↑$0.05 (0.25%) | 20.00 | 20.40 | 105.89K |
| 2024-11-20 | 20.11 | 19.93 | ↓$0.18 (-0.90%) | 19.59 | 20.11 | 91.47K |
| 2024-11-19 | 19.57 | 19.99 | ↑$0.42 (2.15%) | 19.51 | 20.02 | 77.92K |
| 2024-11-18 | 19.98 | 19.81 | ↓$0.17 (-0.85%) | 19.81 | 20.32 | 87.52K |
| 2024-11-15 | 20.43 | 19.98 | ↓$0.45 (-2.20%) | 19.85 | 20.44 | 125.15K |
| 2024-11-14 | 20.61 | 20.28 | ↓$0.33 (-1.60%) | 20.19 | 20.71 | 79.38K |
| 2024-11-13 | 20.96 | 20.52 | ↓$0.44 (-2.10%) | 20.49 | 20.96 | 107.79K |
| 2024-11-12 | 20.74 | 20.69 | ↓$0.05 (-0.24%) | 20.55 | 20.85 | 127.30K |
Create an account or log in to view more rows.
$NBBK lfg!!! So much movement ! Buy n hodl!
$NBBK see you on the moon
$NBBK Ride this train. You won't regret.
$NBBK longer we hold
more pressure on the shorts
$NBBK shorting it
$NBBK the future is so bright .. I gotta wear shades..
$NBBK it's true....
$NBBK hello
please hold.
$NBBK I like green candles on my birthday cake
$NBBK bounce back baby