Get the Stockscreener App
19.63
0.68%
-0.17
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 November 26, 2025, is $19.63.
- Nb Bancorp Inc all-time high stock price is $21.05, occurred on November 25, 2024.
- 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 49.85% to $19.63 now.
- The 52-week high stock price for NBBK is $20.72, representing a 5.55% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for NBBK is $15.09, indicating a -23.11% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $19.97 | $19.55 | $0.42 | 38,706.0 | -0.71% |
| Nov 25, 2025 | $19.97 | $19.44 | $0.53 | 297,010.0 | +2.48% |
| Nov 24, 2025 | $19.44 | $19.16 | $0.275 | 291,223.0 | -0.41% |
| Nov 21, 2025 | $19.63 | $18.73 | $0.90 | 418,945.0 | +3.47% |
| Nov 20, 2025 | $19.15 | $18.52 | $0.635 | 423,025.0 | +2.68% |
| Nov 19, 2025 | $18.97 | $18.11 | $0.86 | 398,719.0 | -3.13% |
| Nov 18, 2025 | $19.07 | $18.55 | $0.525 | 536,958.0 | -0.21% |
| Nov 17, 2025 | $20.63 | $18.74 | $1.89 | 1,260,574.0 | -2.07% |
| Nov 14, 2025 | $19.39 | $18.72 | $0.6699 | 910,050.0 | +1.42% |
| Nov 13, 2025 | $19.41 | $18.57 | $0.845 | 682,824.0 | +3.09% |
| Nov 12, 2025 | $18.72 | $18.41 | $0.305 | 167,185.0 | -0.32% |
| Nov 11, 2025 | $18.52 | $18.25 | $0.275 | 238,936.0 | +1.04% |
| Nov 10, 2025 | $18.70 | $18.24 | $0.46 | 272,918.0 | -1.08% |
| Nov 07, 2025 | $18.55 | $17.91 | $0.6399 | 358,155.0 | +1.81% |
| Nov 06, 2025 | $18.36 | $18.05 | $0.31 | 191,527.0 | -0.33% |
| Nov 05, 2025 | $18.27 | $17.74 | $0.535 | 252,727.0 | +2.53% |
| Nov 04, 2025 | $17.84 | $17.54 | $0.305 | 278,014.0 | +0.34% |
| Nov 03, 2025 | $17.95 | $17.16 | $0.7879 | 360,903.0 | -1.83% |
| Oct 31, 2025 | $18.28 | $17.88 | $0.4015 | 236,510.0 | -0.28% |
| Oct 30, 2025 | $18.19 | $17.78 | $0.41 | 148,288.0 | +1.40% |
| Oct 29, 2025 | $18.43 | $17.84 | $0.586 | 345,764.0 | -1.05% |
| Oct 28, 2025 | $18.14 | $17.62 | $0.5198 | 270,320.0 | +0.11% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $20.63 | $17.16 | $3.47 | 7,378,399.0 | +8.80% |
| 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% |
Nb Bancorp Inc Stock (NBBK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.18 | $13.45 | $0.73 | 6,283,143.0 | +0.00% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):