Free Trial

NB Bancorp (NBBK) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free NBBK Stock Alerts
$15.95
+0.22 (+1.40%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

NB Bancorp Stock Price Performance

5 Day
Performance
+1.59%
1 Month
Performance
+17.28%
3 Month
Performance
+14.09%
Year-To-Date
Performance
+18.59%
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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

NBBK Stock Chart for Sunday, May, 19, 2024

NBBK Chart by TradingView

NB Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
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
02/28/2024$13.89$13.97
+0.58%		$14.00$13.82210,549 shs$0.00
02/27/2024$13.74$13.89
+1.09%		$13.98$13.82104,518 shs$0.00
02/26/2024$13.81$13.74
-0.51%		$13.92$13.63360,627 shs$0.00
02/23/2024$13.73$13.81
+0.58%		$13.92$13.60259,586 shs$0.00
02/22/2024$14.03$13.73
-2.14%		$13.84$13.51395,762 shs$0.00
02/21/2024$14.24$14.03
-1.47%		$14.25$13.94366,759 shs$0.00
02/20/2024$13.98$14.24
+1.86%		$14.26$13.94400,976 shs$0.00
02/19/2024$13.98$13.98$14.15$13.92135,700 shs$0.00

Related Companies:
This page (NASDAQ:NBBK) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Urgent Nvidia Warning
Altimetry