NB Bancorp, Inc. - Common Stock (NBBK)

Historical Prices For NB Bancorp, Inc. - Common Stock (NBBK)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	15.31	16.25	15.09	15.93	308,725	15.93
4/04/2025	15.77	16.56	15.16	15.54	243,595	15.54
4/03/2025	17.50	17.74	16.39	16.41	379,695	16.41
4/02/2025	17.79	17.99	17.79	17.94	191,268	17.94
4/01/2025	17.97	18.16	17.83	17.97	166,152	17.97
3/31/2025	18.59	18.68	17.89	18.07	321,430	18.07
3/28/2025	18.84	18.86	18.65	18.79	208,615	18.79
3/27/2025	18.90	19.02	18.16	18.88	222,867	18.88
3/26/2025	19.00	19.18	18.80	18.90	304,834	18.90
3/25/2025	18.96	19.14	18.92	18.98	177,071	18.98
3/24/2025	18.89	19.11	18.84	19.05	344,817	19.05
3/21/2025	18.70	18.89	18.59	18.62	556,076	18.62
3/20/2025	18.59	19.00	18.59	18.87	221,401	18.87
3/19/2025	18.73	18.95	18.30	18.79	230,528	18.79
3/18/2025	18.66	18.89	18.54	18.79	221,962	18.79
3/17/2025	18.51	18.82	18.51	18.72	209,436	18.72
3/14/2025	18.05	18.60	18.05	18.57	258,103	18.57
3/13/2025	17.98	18.09	17.79	17.79	174,647	17.79
3/12/2025	17.78	18.05	17.68	17.88	202,576	17.88
3/11/2025	17.87	18.25	17.45	17.61	277,998	17.61
3/10/2025	18.01	18.50	17.82	17.95	232,789	17.95
3/07/2025	18.53	18.71	18.10	18.23	436,847	18.23
3/06/2025	18.70	18.90	18.55	18.60	214,333	18.60
3/05/2025	18.93	19.24	18.65	18.78	230,741	18.78
3/04/2025	19.14	19.19	18.62	18.95	301,901	18.95
3/03/2025	19.31	19.46	19.22	19.35	232,254	19.35
2/28/2025	19.07	19.35	19.03	19.32	359,695	19.32
2/27/2025	18.97	19.19	18.95	18.99	225,174	18.99
2/26/2025	19.10	19.23	18.88	19.02	156,647	19.02
2/25/2025	18.82	19.26	18.82	19.18	209,430	19.18
2/24/2025	18.56	19.01	18.56	18.76	181,553	18.76
2/21/2025	19.33	19.50	18.87	18.88	252,706	18.88
2/20/2025	19.13	19.32	19.04	19.15	200,149	19.15
2/19/2025	19.18	19.36	19.18	19.27	129,098	19.27
2/18/2025	19.30	19.46	19.22	19.37	127,446	19.37
2/14/2025	19.40	19.49	19.21	19.28	177,368	19.28
2/13/2025	19.28	19.37	19.14	19.31	174,472	19.31
2/12/2025	19.38	19.46	19.20	19.32	216,186	19.32
2/11/2025	19.16	19.49	19.14	19.33	213,113	19.33
2/10/2025	19.26	19.36	19.15	19.17	175,709	19.17
2/07/2025	19.45	19.45	19.12	19.19	165,921	19.19
2/06/2025	19.40	19.50	19.26	19.49	198,371	19.49
2/05/2025	19.32	19.44	19.18	19.33	263,608	19.33
2/04/2025	18.70	19.32	18.70	19.30	189,736	19.30
2/03/2025	18.66	19.20	18.66	18.83	344,447	18.83
1/31/2025	19.22	19.40	19.14	19.16	279,088	19.16
1/30/2025	19.25	19.37	19.09	19.21	233,465	19.21
1/29/2025	18.89	19.29	18.89	19.08	267,907	19.08
1/28/2025	19.40	19.40	19.00	19.05	236,576	19.05
1/27/2025	19.17	19.40	18.87	19.38	414,469	19.38
1/24/2025	18.54	19.17	18.40	19.01	547,799	19.01
1/23/2025	17.86	18.98	17.86	18.40	715,125	18.40
1/22/2025	17.65	17.80	17.49	17.67	148,048	17.67
1/21/2025	17.75	18.02	17.70	17.74	227,287	17.74
1/17/2025	17.72	17.82	17.48	17.62	191,952	17.62
1/16/2025	17.80	17.90	17.43	17.60	197,522	17.60
1/15/2025	17.80	17.94	17.61	17.83	239,168	17.83
1/14/2025	17.00	17.46	16.87	17.44	288,870	17.44
1/13/2025	16.48	16.96	16.48	16.96	244,339	16.96
1/10/2025	16.99	17.25	16.56	16.69	271,669	16.69
1/08/2025	17.47	17.52	17.21	17.32	137,423	17.32