NB Bancorp, Inc. - Common Stock (NBBK)

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

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	19.47	19.93	19.27	19.92	202,860	19.92
11/28/2025	19.87	19.87	19.54	19.57	107,711	19.57
11/26/2025	19.67	19.97	19.55	19.77	209,314	19.77
11/25/2025	19.44	19.97	19.44	19.80	298,650	19.80
11/24/2025	19.40	19.44	19.16	19.32	293,950	19.32
11/21/2025	18.73	19.63	18.73	19.40	421,657	19.40
11/20/2025	18.55	19.15	18.52	18.75	424,001	18.75
11/19/2025	18.83	18.97	18.11	18.26	410,346	18.26
11/18/2025	18.79	19.07	18.55	18.85	538,289	18.85
11/17/2025	19.03	20.63	18.74	18.89	1,263,573	18.89
11/14/2025	18.89	19.39	18.72	19.29	915,338	19.29
11/13/2025	18.57	19.41	18.57	19.02	684,777	19.02
11/12/2025	18.49	18.72	18.41	18.45	167,712	18.45
11/11/2025	18.31	18.52	18.25	18.51	239,574	18.51
11/10/2025	18.52	18.70	18.24	18.32	272,918	18.32
11/07/2025	18.20	18.55	17.91	18.52	358,155	18.52
11/06/2025	18.19	18.36	18.05	18.19	191,527	18.19
11/05/2025	17.74	18.27	17.74	18.25	252,727	18.25
11/04/2025	17.67	17.84	17.54	17.80	278,014	17.73
11/03/2025	17.77	17.95	17.16	17.74	361,103	17.67
10/31/2025	18.12	18.28	17.88	18.07	236,510	18.00
10/30/2025	17.92	18.19	17.78	18.12	148,288	18.05
10/29/2025	18.00	18.43	17.84	17.87	345,834	17.80
10/28/2025	18.00	18.14	17.62	18.06	270,320	17.99
10/27/2025	18.05	18.41	17.83	18.04	239,967	17.97
10/24/2025	18.44	18.46	17.78	17.86	155,617	17.79
10/23/2025	18.14	18.92	18.07	18.27	341,484	18.20
10/22/2025	17.87	18.05	17.79	17.90	157,926	17.83
10/21/2025	17.79	17.90	17.25	17.78	184,270	17.71
10/20/2025	17.42	17.88	17.30	17.85	201,475	17.78
10/17/2025	17.15	17.39	17.11	17.32	240,557	17.25
10/16/2025	17.54	17.54	16.92	17.07	294,721	17.00
10/15/2025	17.89	17.89	17.44	17.58	172,344	17.51
10/14/2025	17.10	17.87	17.10	17.84	160,360	17.77
10/13/2025	17.08	17.27	16.84	17.25	163,228	17.18
10/10/2025	17.36	17.58	16.85	16.87	171,872	16.80
10/09/2025	17.52	17.68	17.27	17.35	112,929	17.28
10/08/2025	17.99	17.99	17.47	17.49	92,585	17.42
10/07/2025	18.00	18.21	17.84	17.85	132,393	17.78
10/06/2025	17.82	18.06	17.64	18.00	156,740	17.93
10/03/2025	17.54	17.83	17.54	17.69	127,923	17.62
10/02/2025	17.50	17.65	17.40	17.60	138,449	17.53
10/01/2025	17.53	17.68	17.44	17.58	119,800	17.51
9/30/2025	17.68	17.81	17.35	17.65	179,654	17.58
9/29/2025	18.16	18.38	17.73	17.77	143,447	17.70
9/26/2025	18.10	18.35	18.03	18.13	121,186	18.06
9/25/2025	18.05	18.14	17.90	18.08	111,743	18.01
9/24/2025	18.28	18.47	17.95	18.07	134,208	18.00
9/23/2025	18.49	18.70	18.23	18.27	110,447	18.20
9/22/2025	18.39	18.48	18.21	18.44	95,155	18.37
9/19/2025	18.87	18.93	18.44	18.45	606,609	18.38
9/18/2025	18.56	19.00	18.46	18.96	146,304	18.89
9/17/2025	18.40	18.87	18.31	18.44	157,516	18.37
9/16/2025	18.60	18.65	18.28	18.38	116,301	18.31
9/15/2025	18.55	18.70	18.37	18.60	195,279	18.53
9/12/2025	18.74	18.74	18.36	18.50	148,238	18.43
9/11/2025	18.62	18.79	18.45	18.75	129,326	18.68
9/10/2025	18.57	18.62	18.47	18.59	107,518	18.52
9/09/2025	18.75	18.83	18.55	18.61	106,496	18.54
9/08/2025	18.93	18.93	17.87	18.81	116,251	18.74
9/05/2025	19.19	19.35	18.81	18.85	130,297	18.78
9/04/2025	18.96	19.15	18.92	19.13	158,717	19.05
9/03/2025	18.79	18.96	18.70	18.82	163,037	18.75
9/02/2025	18.72	18.94	18.59	18.91	140,773	18.84