Get the Stockscreener App
20.07
1.47%
0.29
Nb Bancorp Inc Stock (NBBK) Price History
The historical daily chart and data for Nb Bancorp Inc stock (NBBK), show that the latest closing stock price as of May 26, 2026, is $20.07.
- Nb Bancorp Inc all-time high stock price is $22.86, occurred on April 17, 2026.
- The lowest Nb Bancorp Inc stock price recorded was $13.10 on January 02, 2024. Since then, Nb Bancorp Inc's stock price has risen over 53.21% to $20.07 now.
- The 52-week high stock price for NBBK is $22.86, representing a 13.90% increase from the current share price, occurred on April 17, 2026.
- The 52-week low stock price for NBBK is $15.44, indicating a -23.07% decrease from the current share price, occurred on June 06, 2025.
The table below shows more information about NBBK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $20.14 | $19.80 | $0.345 | 39,698.0 | +1.49% |
| May 22, 2026 | $20.00 | $19.74 | $0.2645 | 192,180.0 | -0.50% |
| May 21, 2026 | $19.98 | $19.61 | $0.37 | 257,313.0 | +0.15% |
| May 20, 2026 | $19.95 | $19.50 | $0.4499 | 172,360.0 | +1.69% |
| May 19, 2026 | $19.58 | $19.32 | $0.265 | 168,476.0 | +0.26% |
| May 18, 2026 | $19.50 | $19.22 | $0.285 | 167,645.0 | +1.56% |
| May 15, 2026 | $19.58 | $19.11 | $0.465 | 217,342.0 | -2.29% |
| May 14, 2026 | $19.99 | $19.61 | $0.375 | 245,449.0 | -0.51% |
| May 13, 2026 | $19.98 | $19.61 | $0.37 | 261,533.0 | -1.69% |
| May 12, 2026 | $20.13 | $19.70 | $0.43 | 333,172.0 | -0.25% |
| May 11, 2026 | $20.24 | $20.01 | $0.23 | 295,566.0 | -0.05% |
| May 08, 2026 | $20.45 | $20.02 | $0.425 | 277,769.0 | -0.98% |
| May 07, 2026 | $20.71 | $20.27 | $0.44 | 302,295.0 | -0.78% |
| May 06, 2026 | $20.59 | $20.12 | $0.465 | 546,511.0 | +1.64% |
| May 05, 2026 | $20.20 | $19.85 | $0.35 | 222,489.0 | +1.51% |
| May 04, 2026 | $20.16 | $19.63 | $0.53 | 372,761.0 | -0.40% |
| May 01, 2026 | $20.03 | $19.50 | $0.53 | 358,700.0 | +1.53% |
| Apr 30, 2026 | $19.88 | $19.44 | $0.44 | 392,721.0 | +0.36% |
| Apr 29, 2026 | $19.90 | $19.46 | $0.44 | 378,187.0 | -2.10% |
| Apr 28, 2026 | $20.30 | $19.73 | $0.57 | 353,555.0 | +0.55% |
Nb Bancorp Inc Stock (NBBK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nb Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NBBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nb Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nb Bancorp Inc Stock (NBBK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $20.71 | $19.11 | $1.60 | 4,431,259.0 | +2.27% |
| Apr, 2026 | $22.86 | $18.51 | $4.35 | 7,559,386.0 | -6.83% |
| Mar, 2026 | $22.04 | $19.99 | $2.05 | 6,368,471.0 | -1.27% |
| Feb, 2026 | $22.70 | $21.08 | $1.62 | 6,770,614.0 | -1.75% |
| Jan, 2026 | $21.84 | $19.37 | $2.47 | 6,429,032.0 | +9.59% |
Nb Bancorp Inc Stock (NBBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.57 | $19.27 | $2.30 | 4,472,742.0 | +2.19% |
| Nov, 2025 | $20.63 | $17.16 | $3.47 | 7,654,268.0 | +8.41% |
| Oct, 2025 | $18.92 | $16.84 | $2.09 | 4,365,452.0 | +2.38% |
| Sep, 2025 | $19.35 | $17.35 | $2.00 | 3,308,552.0 | -6.56% |
| Aug, 2025 | $19.15 | $16.76 | $2.39 | 3,869,598.0 | +9.63% |
| Jul, 2025 | $19.42 | $17.22 | $2.20 | 5,843,600.0 | -3.53% |
| Jun, 2025 | $18.05 | $15.44 | $2.61 | 8,711,738.0 | +5.99% |
| May, 2025 | $18.13 | $16.61 | $1.52 | 2,794,075.0 | -1.75% |
| Apr, 2025 | $18.16 | $15.09 | $3.07 | 4,868,107.0 | -5.09% |
| Mar, 2025 | $19.46 | $17.45 | $2.01 | 5,312,589.0 | -6.47% |
| Feb, 2025 | $19.50 | $18.56 | $0.94 | 3,884,079.0 | +0.84% |
| Jan, 2025 | $19.40 | $16.48 | $2.92 | 5,334,598.0 | +6.09% |
Nb Bancorp Inc Stock (NBBK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.72 | $18.00 | $2.72 | 3,259,900.0 | -9.48% |
| Nov, 2024 | $21.05 | $18.41 | $2.64 | 3,179,208.0 | +6.62% |
| Oct, 2024 | $19.45 | $17.47 | $1.98 | 3,048,036.0 | +1.78% |
| Sep, 2024 | $18.90 | $17.46 | $1.44 | 3,366,269.0 | -1.69% |
| Aug, 2024 | $19.20 | $16.34 | $2.86 | 4,984,624.0 | -1.26% |
| Jul, 2024 | $19.27 | $14.84 | $4.43 | 9,041,175.0 | +26.79% |
| Jun, 2024 | $15.26 | $14.20 | $1.06 | 11,338,366.0 | -0.26% |
| May, 2024 | $16.05 | $14.52 | $1.53 | 5,689,433.0 | +3.42% |
| Apr, 2024 | $14.68 | $13.26 | $1.42 | 5,364,450.0 | +7.03% |
| Mar, 2024 | $14.20 | $13.43 | $0.77 | 9,271,941.0 | -2.43% |
| Feb, 2024 | $14.26 | $13.41 | $0.85 | 6,275,864.0 | +0.07% |
| Jan, 2024 | $14.85 | $13.10 | $1.75 | 13,400,979.0 | +4.01% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):