Free Trial

NB Bancorp (NBBK) Stock Chart & Stock Price History

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free NBBK Stock Alerts
$15.00
+0.11 (+0.74%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

NB Bancorp Stock Price Performance

5 Day
Performance
-2.85%
1 Month
Performance
+2.60%
3 Month
Performance
+7.14%
Year-To-Date
Performance
+11.52%
Receive NBBK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NB Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Digital Mavericks Media
1k a day while computer does all work?
Does your computer make you 1k a day? If not… you don’t need a new computer… You need to learn how to set it up so it makes you money.
Click here to register.

NBBK Stock Chart for Friday, May, 31, 2024

NBBK Chart by TradingView

NB Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$14.89$15.00
+0.74%		$15.10$14.88136,028 shs$640.65 million
05/29/2024$15.14$14.89
-1.65%		$15.27$14.86140,600 shs$635.95 million
05/28/2024$15.44$15.14
-1.94%		$15.44$15.11244,031 shs$646.63 million
05/27/2024$15.44$15.44$15.53$15.14230,300 shs$659.44 million
05/24/2024$15.13$15.44
+2.05%		$15.53$15.14230,367 shs$659.44 million
05/23/2024$15.48$15.13
-2.26%		$15.50$15.05233,973 shs$646.20 million
05/22/2024$15.69$15.48
-1.34%		$15.75$15.39224,635 shs$661.15 million
05/21/2024$15.89$15.69
-1.26%		$15.94$15.65155,701 shs$670.12 million
05/20/2024$15.95$15.89
-0.38%		$16.04$15.78295,604 shs$678.66 million
05/17/2024$15.73$15.95
+1.40%		$15.97$15.77365,827 shs$681.22 million
05/16/2024$15.62$15.73
+0.70%		$15.80$15.62249,748 shs$671.83 million
05/15/2024$15.70$15.62
-0.51%		$15.80$15.60254,783 shs$667.13 million
05/14/2024$15.42$15.70
+1.82%		$15.74$15.27408,889 shs$670.48 million
05/13/2024$15.52$15.42
-0.64%		$15.64$15.42190,218 shs$658.59 million
05/10/2024$15.28$15.52
+1.57%		$15.55$15.29396,811 shs$662.80 million
05/09/2024$15.17$15.28
+0.73%		$15.30$15.16258,617 shs$652.55 million
05/08/2024$14.92$15.17
+1.68%		$15.18$14.96305,752 shs$647.91 million
05/07/2024$14.97$14.92
-0.33%		$15.21$14.89434,512 shs$637.23 million
05/06/2024$14.62$14.97
+2.39%		$14.97$14.60379,484 shs$639.37 million
05/03/2024$14.61$14.62
+0.07%		$14.65$14.57101,244 shs$624.42 million
05/02/2024$14.61$14.61$14.69$14.58122,520 shs$623.99 million
05/01/2024$14.62$14.61
-0.07%		$14.74$14.52331,326 shs$623.99 million
04/30/2024$14.67$14.62
-0.34%		$14.65$14.38273,891 shs$624.42 million
04/29/2024$14.52$14.67
+1.03%		$14.68$14.45279,295 shs$626.50 million
04/26/2024$14.59$14.52
-0.48%		$14.65$14.28281,360 shs$620.15 million
04/25/2024$14.19$14.59
+2.82%		$14.60$14.09823,705 shs$623.14 million
04/24/2024$14.01$14.19
+1.28%		$14.19$13.92174,784 shs$606.06 million
04/23/2024$13.89$14.01
+0.86%		$14.09$13.85318,855 shs$598.37 million
04/22/2024$13.60$13.89
+2.13%		$13.98$13.64406,126 shs$593.24 million
04/19/2024$13.45$13.60
+1.12%		$13.67$13.41226,963 shs$580.86 million
04/18/2024$13.48$13.45
-0.22%		$13.60$13.30200,200 shs$574.45 million
04/17/2024$13.52$13.48
-0.30%		$13.67$13.45143,744 shs$575.73 million
04/16/2024$13.46$13.52
+0.45%		$13.58$13.31147,437 shs$577.44 million
04/15/2024$13.32$13.46
+1.05%		$13.47$13.26222,871 shs$574.82 million
04/12/2024$13.40$13.32
-0.60%		$13.41$13.29228,836 shs$568.90 million
04/11/2024$13.35$13.40
+0.37%		$13.47$13.26142,028 shs$572.26 million
04/10/2024$13.75$13.35
-2.91%		$13.65$13.34310,476 shs$570.13 million
04/09/2024$13.61$13.75
+1.03%		$13.84$13.67160,740 shs$587.26 million
04/08/2024$13.49$13.61
+0.89%		$13.70$13.57111,678 shs$581.28 million
04/05/2024$13.55$13.49
-0.44%		$13.66$13.46139,684 shs$576.16 million
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/04/2024$13.50$13.55
+0.37%		$13.77$13.55204,600 shs$578.72 million
04/03/2024$13.41$13.50
+0.67%		$13.53$13.39131,186 shs$576.59 million
04/02/2024$13.60$13.41
-1.40%		$13.60$13.39173,537 shs$0.00
04/01/2024$13.66$13.60
-0.44%		$13.69$13.57272,995 shs$0.00
03/29/2024$13.66$13.66$13.88$13.64162,295 shs$0.00
03/28/2024$13.77$13.66
-0.80%		$13.88$13.64162,295 shs$0.00
03/27/2024$13.58$13.77
+1.40%		$13.88$13.43189,474 shs$0.00
03/26/2024$13.63$13.58
-0.37%		$13.70$13.55126,874 shs$0.00
03/25/2024$13.78$13.63
-1.09%		$13.92$13.61121,577 shs$0.00
03/22/2024$13.69$13.78
+0.66%		$13.81$13.59156,828 shs$0.00
03/21/2024$13.61$13.69
+0.59%		$13.74$13.56143,572 shs$0.00
03/20/2024$13.63$13.61
-0.15%		$13.67$13.48199,908 shs$0.00
03/19/2024$13.64$13.63
-0.07%		$13.72$13.50608,481 shs$0.00
03/18/2024$13.97$13.64
-2.36%		$13.94$13.50588,423 shs$0.00
03/15/2024$13.94$13.97
+0.22%		$14.10$13.893.42 million shs$0.00
03/14/2024$13.94$13.94$14.00$13.73653,062 shs$0.00
03/13/2024$13.86$13.94
+0.58%		$14.02$13.75498,483 shs$0.00
03/12/2024$13.98$13.86
-0.86%		$14.05$13.86227,719 shs$0.00
03/11/2024$13.76$13.98
+1.60%		$14.02$13.72201,731 shs$0.00
03/08/2024$13.91$13.76
-1.08%		$14.00$13.75173,838 shs$0.00
03/07/2024$13.90$13.91
+0.07%		$14.20$13.87368,902 shs$0.00
03/06/2024$13.93$13.90
-0.22%		$14.10$13.89461,562 shs$0.00
03/05/2024$14.00$13.93
-0.50%		$14.03$13.84304,608 shs$0.00
03/04/2024$14.02$14.00
-0.14%		$14.10$13.88396,278 shs$0.00
03/01/2024$14.00$14.02
+0.14%		$14.10$13.82270,247 shs$0.00
02/29/2024$13.97$14.00
+0.21%		$14.15$13.74604,982 shs$0.00

Related Companies:
This page (NASDAQ:NBBK) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Get out of dollars—get into America’s new money instead
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media