Get the Stockscreener App
81.90
1.33%
-1.10
Northeast Bank Stock (NBN) Price History
The historical daily chart and data for Northeast Bank stock (NBN), adjusted for splits and dividends, show that the latest closing stock price as of May 23, 2025, is $81.90.
- Northeast Bank all-time high stock price is $110.34, occurred on February 07, 2025.
- The lowest Northeast Bank stock price recorded was $6.20 on March 19, 2020. Since then, Northeast Bank's stock price has risen over 1,221% to $81.90 now.
- The 52-week high stock price for NBN is $110.34, representing a 34.73% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for NBN is $54.50, indicating a -33.46% decrease from the current share price, occurred on June 17, 2024.
- The closing price of Northeast Bank (NBN) stock in the beginning of 2024 was $36.15. The stock closed the year at $42.10, a gain of over 16.46% for the year.
The table below shows more information about NBN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $82.78 | $81.63 | $1.15 | 39,609.0 | -1.33% |
| May 22, 2025 | $83.99 | $82.63 | $1.36 | 43,264.0 | -0.48% |
| May 21, 2025 | $85.74 | $83.26 | $2.48 | 28,540.0 | -2.17% |
| May 20, 2025 | $85.84 | $84.81 | $1.03 | 28,902.0 | -0.34% |
| May 19, 2025 | $85.57 | $83.04 | $2.53 | 41,977.0 | +0.15% |
| May 16, 2025 | $86.36 | $84.62 | $1.73 | 36,234.0 | -1.07% |
| May 15, 2025 | $87.31 | $85.94 | $1.38 | 28,433.0 | +0.34% |
| May 14, 2025 | $87.76 | $86.03 | $1.73 | 24,964.0 | -1.19% |
| May 13, 2025 | $88.85 | $86.87 | $1.98 | 24,415.0 | -0.31% |
| May 12, 2025 | $90.55 | $86.89 | $3.66 | 37,978.0 | +3.25% |
| May 09, 2025 | $88.05 | $84.01 | $4.04 | 37,249.0 | -0.65% |
| May 08, 2025 | $86.02 | $83.20 | $2.82 | 48,495.0 | +2.70% |
| May 07, 2025 | $85.18 | $82.62 | $2.56 | 27,988.0 | -0.67% |
| May 06, 2025 | $84.88 | $81.95 | $2.93 | 34,633.0 | +0.34% |
| May 05, 2025 | $86.00 | $82.55 | $3.45 | 35,906.0 | -0.45% |
| May 02, 2025 | $85.31 | $82.40 | $2.91 | 38,139.0 | +1.88% |
| May 01, 2025 | $83.50 | $79.05 | $4.45 | 60,932.0 | -0.95% |
| Apr 30, 2025 | $88.47 | $82.55 | $5.92 | 49,584.0 | -7.98% |
| Apr 29, 2025 | $92.36 | $89.24 | $3.12 | 56,920.0 | -2.61% |
| Apr 28, 2025 | $92.77 | $90.94 | $1.83 | 34,669.0 | +1.44% |
| Apr 25, 2025 | $91.92 | $89.83 | $2.09 | 24,134.0 | -0.94% |
Northeast Bank Stock (NBN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Northeast Bank stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NBN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Northeast Bank stock price history provides a foundation for understanding how the company's stock has evolved over time.
Northeast Bank Stock (NBN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $90.55 | $79.05 | $11.50 | 657,267.0 | -1.11% |
| Apr, 2025 | $94.35 | $78.17 | $16.18 | 905,842.0 | -9.53% |
| Mar, 2025 | $101.8 | $88.36 | $13.45 | 886,992.0 | -8.84% |
| Feb, 2025 | $110.3 | $97.89 | $12.45 | 913,452.0 | -0.77% |
| Jan, 2025 | $103.5 | $89.53 | $13.97 | 874,957.0 | +10.32% |
Northeast Bank Stock (NBN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $103.8 | $90.00 | $13.76 | 1,053,862.0 | -7.50% |
| Nov, 2024 | $105.4 | $86.25 | $19.19 | 1,722,856.0 | +10.79% |
| Oct, 2024 | $93.80 | $73.88 | $19.92 | 867,663.0 | +15.21% |
| Sep, 2024 | $78.77 | $65.55 | $13.22 | 659,078.0 | +8.62% |
| Aug, 2024 | $71.56 | $61.74 | $9.82 | 620,866.0 | -2.27% |
| Jul, 2024 | $74.85 | $58.16 | $16.69 | 915,697.0 | +19.39% |
| Jun, 2024 | $62.20 | $54.50 | $7.70 | 357,021.0 | +9.48% |
| May, 2024 | $62.30 | $51.70 | $10.60 | 629,587.0 | +7.48% |
| Apr, 2024 | $56.26 | $50.02 | $6.24 | 627,448.0 | -6.54% |
| Mar, 2024 | $55.88 | $49.07 | $6.81 | 763,283.0 | +3.65% |
| Feb, 2024 | $56.00 | $51.01 | $4.99 | 372,688.0 | -2.63% |
| Jan, 2024 | $59.00 | $50.16 | $8.84 | 354,007.0 | -0.65% |
Northeast Bank Stock (NBN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $59.00 | $50.78 | $8.22 | 411,262.0 | +7.65% |
| Nov, 2023 | $53.26 | $47.48 | $5.78 | 419,696.0 | +7.39% |
| Oct, 2023 | $48.77 | $42.48 | $6.29 | 501,205.0 | +8.25% |
| Sep, 2023 | $46.00 | $42.65 | $3.35 | 705,590.0 | +3.79% |
| Aug, 2023 | $48.45 | $42.43 | $6.02 | 434,460.0 | -10.81% |
| Jul, 2023 | $49.18 | $39.16 | $10.02 | 449,684.0 | +14.33% |
| Jun, 2023 | $43.80 | $35.62 | $8.18 | 1,113,680.0 | +16.27% |
| May, 2023 | $39.25 | $34.20 | $5.05 | 682,988.0 | -2.74% |
| Apr, 2023 | $37.80 | $33.15 | $4.65 | 378,704.0 | +9.48% |
| Mar, 2023 | $44.76 | $33.25 | $11.51 | 828,790.0 | -23.64% |
| Feb, 2023 | $48.33 | $43.15 | $5.18 | 380,136.0 | -6.61% |
| Jan, 2023 | $47.49 | $40.67 | $6.82 | 399,468.0 | +12.11% |
1.42%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):