NB Bancorp, Inc. - Common Stock (NQ: NBBK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	18.66	18.69	18.51	18.65	106,361	-0.12(-0.64%)
Dec 24, 2024	18.70	18.77	18.51	18.77	53,279	+0.21(+1.13%)
Dec 23, 2024	18.65	18.80	18.50	18.56	127,899	-0.17(-0.91%)
Dec 20, 2024	18.50	19.05	18.50	18.73	723,363	-0.02(-0.11%)
Dec 19, 2024	19.37	19.72	18.74	18.75	110,446	-0.31(-1.63%)
Dec 18, 2024	20.33	20.37	18.92	19.06	315,359	-1.03(-5.13%)
Dec 17, 2024	20.53	20.68	20.04	20.09	172,900	-0.55(-2.66%)
Dec 16, 2024	20.33	20.71	20.09	20.64	201,947	+0.28(+1.38%)
Dec 13, 2024	20.13	20.44	19.66	20.36	152,296	+0.20(+0.99%)
Dec 12, 2024	20.49	20.66	20.11	20.16	110,559	-0.37(-1.80%)
Dec 11, 2024	20.24	20.72	20.09	20.53	159,304	+0.44(+2.19%)
Dec 10, 2024	19.81	20.31	19.73	20.09	199,002	+0.23(+1.16%)
Dec 09, 2024	19.82	19.90	19.43	19.86	174,484	+0.19(+0.97%)
Dec 06, 2024	19.97	20.01	19.63	19.67	77,896	-0.21(-1.06%)
Dec 05, 2024	20.05	20.27	19.83	19.88	91,907	-0.10(-0.50%)
Dec 04, 2024	19.81	20.00	19.69	19.98	88,217	+0.23(+1.16%)
Dec 03, 2024	20.07	20.11	19.73	19.75	81,537	-0.31(-1.55%)
Dec 02, 2024	20.17	20.30	19.95	20.06	157,555	-0.08(-0.40%)
Nov 29, 2024	20.28	20.57	19.98	20.14	112,563	-0.04(-0.20%)
Nov 27, 2024	20.48	20.49	20.17	20.18	104,281	-0.11(-0.54%)
Nov 26, 2024	20.36	20.63	20.24	20.29	121,312	-0.16(-0.78%)
Nov 25, 2024	20.81	21.05	20.44	20.45	306,762	-0.16(-0.78%)
Nov 22, 2024	20.30	20.61	20.30	20.61	180,274	+0.43(+2.13%)
Nov 21, 2024	20.13	20.40	20.00	20.18	107,886	+0.25(+1.25%)
Nov 20, 2024	20.11	20.11	19.59	19.93	95,262	-0.06(-0.30%)
Nov 19, 2024	19.57	20.02	19.51	19.99	83,182	+0.18(+0.91%)
Nov 18, 2024	19.98	20.32	19.80	19.81	94,380	-0.17(-0.85%)
Nov 15, 2024	20.43	20.47	19.85	19.98	125,153	-0.30(-1.48%)
Nov 14, 2024	20.61	20.71	20.19	20.28	89,671	-0.24(-1.17%)
Nov 13, 2024	20.96	20.97	20.49	20.52	113,095	-0.17(-0.82%)
Nov 12, 2024	20.74	20.85	20.53	20.69	135,640	-0.02(-0.10%)
Nov 11, 2024	20.27	20.76	20.20	20.71	158,027	+0.61(+3.03%)
Nov 08, 2024	20.13	20.38	19.99	20.10	127,838	+0.11(+0.55%)
Nov 07, 2024	20.90	20.90	19.97	19.99	200,119	-0.95(-4.54%)
Nov 06, 2024	20.08	20.98	19.94	20.94	743,221	+1.72(+8.95%)
Nov 05, 2024	18.92	19.22	18.80	19.22	144,811	+0.37(+1.96%)
Nov 04, 2024	18.69	18.95	18.41	18.85	106,695	+0.17(+0.91%)
Nov 01, 2024	19.06	19.07	18.52	18.68	150,970	-0.21(-1.11%)
Oct 31, 2024	18.87	19.45	18.74	18.89	248,248	+0.15(+0.80%)
Oct 30, 2024	18.43	18.95	18.43	18.74	141,358	+0.28(+1.52%)
Oct 29, 2024	18.28	18.60	18.28	18.46	120,727	+0.04(+0.22%)
Oct 28, 2024	18.15	18.48	18.12	18.42	137,541	+0.47(+2.62%)
Oct 25, 2024	18.43	18.43	17.91	17.95	148,442	-0.38(-2.07%)
Oct 24, 2024	18.54	18.54	18.23	18.33	93,734	-0.07(-0.38%)
Oct 23, 2024	18.28	18.52	18.23	18.40	78,588	-0.01(-0.05%)
Oct 22, 2024	18.32	18.41	17.56	18.41	72,542	+0.10(+0.55%)
Oct 21, 2024	18.64	18.64	18.16	18.31	136,017	-0.25(-1.35%)
Oct 18, 2024	18.84	18.84	18.52	18.56	105,628	-0.25(-1.33%)
Oct 17, 2024	18.94	18.99	18.77	18.81	112,036	-0.11(-0.58%)
Oct 16, 2024	18.81	19.00	18.74	18.92	343,504	+0.28(+1.50%)
Oct 15, 2024	18.31	18.77	18.25	18.64	142,729	+0.37(+2.03%)
Oct 14, 2024	18.10	18.30	18.10	18.27	109,271	+0.14(+0.77%)
Oct 11, 2024	17.70	18.19	17.70	18.13	215,590	+0.47(+2.66%)
Oct 10, 2024	17.56	17.70	17.47	17.66	127,444	-0.06(-0.34%)
Oct 09, 2024	17.70	17.94	17.69	17.72	92,860	+0.01(+0.06%)
Oct 08, 2024	17.79	17.89	17.69	17.71	76,556	-0.03(-0.17%)
Oct 07, 2024	17.84	17.93	17.63	17.74	69,302	-0.21(-1.17%)
Oct 04, 2024	17.94	18.06	17.84	17.95	125,875	+0.20(+1.13%)
Oct 03, 2024	17.66	17.88	17.64	17.75	101,628	-0.03(-0.17%)
Oct 02, 2024	18.12	18.31	17.74	17.78	136,454	-0.45(-2.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.