Get the Stockscreener App
92.57
1.25%
1.14
After Hours:
92.65
0.08
+0.09%
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 October 13, 2025, is $92.57.
- Northeast Bank all-time high stock price is $113.01, occurred on September 18, 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 1,393% to $92.57 now.
- The 52-week high stock price for NBN is $113.01, representing a 22.08% increase from the current share price, occurred on September 18, 2025.
- The 52-week low stock price for NBN is $78.17, indicating a -15.56% decrease from the current share price, occurred on April 04, 2025.
- 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 |
|---|---|---|---|---|---|
| Oct 13, 2025 | $93.75 | $91.99 | $1.77 | 74,489.0 | +1.25% |
| Oct 10, 2025 | $95.96 | $91.41 | $4.55 | 75,063.0 | -3.17% |
| Oct 09, 2025 | $95.58 | $94.15 | $1.42 | 48,063.0 | -1.14% |
| Oct 08, 2025 | $97.04 | $95.03 | $2.01 | 65,748.0 | +0.51% |
| Oct 07, 2025 | $98.14 | $94.98 | $3.16 | 70,055.0 | -2.20% |
| Oct 06, 2025 | $97.97 | $95.42 | $2.55 | 84,897.0 | +2.66% |
| Oct 03, 2025 | $96.50 | $93.45 | $3.05 | 74,503.0 | +0.92% |
| Oct 02, 2025 | $97.75 | $93.79 | $3.96 | 95,500.0 | -4.78% |
| Oct 01, 2025 | $100.1 | $97.03 | $3.11 | 96,864.0 | -1.66% |
| Sep 30, 2025 | $101.2 | $99.50 | $1.75 | 103,069.0 | -1.45% |
| Sep 29, 2025 | $104.1 | $101.4 | $2.70 | 74,622.0 | -0.99% |
| Sep 26, 2025 | $107.1 | $102.5 | $4.69 | 91,852.0 | -0.51% |
| Sep 25, 2025 | $107.5 | $102.8 | $4.74 | 66,321.0 | -4.13% |
| Sep 24, 2025 | $109.4 | $107.5 | $1.90 | 108,892.0 | -0.53% |
| Sep 23, 2025 | $111.2 | $107.8 | $3.41 | 83,098.0 | -0.48% |
| Sep 22, 2025 | $110.1 | $107.5 | $2.65 | 120,985.0 | -0.63% |
| Sep 19, 2025 | $112.8 | $109.3 | $3.45 | 301,468.0 | -3.06% |
| Sep 18, 2025 | $113.0 | $109.6 | $3.45 | 65,831.0 | +3.53% |
| Sep 17, 2025 | $112.2 | $108.6 | $3.60 | 80,665.0 | +0.33% |
| Sep 16, 2025 | $110.5 | $107.9 | $2.56 | 105,863.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $100.1 | $91.41 | $8.73 | 759,671.0 | -7.58% |
| Sep, 2025 | $113.0 | $99.50 | $13.51 | 1,832,192.0 | -9.41% |
| Aug, 2025 | $111.5 | $91.15 | $20.35 | 1,918,501.0 | +11.49% |
| Jul, 2025 | $105.5 | $88.45 | $17.05 | 2,333,236.0 | +11.44% |
| Jun, 2025 | $89.15 | $79.05 | $10.10 | 1,947,476.0 | +6.16% |
| May, 2025 | $90.55 | $79.05 | $11.50 | 796,337.0 | +1.22% |
| 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% |
1.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):