Skip to main content
NBBK logo

NB Bancorp, Inc.

NBBKNASDAQFinancialsBanks - Regional

$21.86Today:- (-)1Y +29.16%

As of Oct 16, 2026 close

Market cap
$926.59M
P/E (TTM)
15.66
Forward P/E
13.06
Dividend yield
1.25%
52-week range
$16.92$23.47
Volume (live)
-
Avg. volume (3M)
255.75K

NB Bancorp (NBBK) Historical Stock Prices

Analyze NB Bancorp (NBBK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

NB Bancorp (NBBK) Interactive Price Chart

Interactive historical price chart showing NB Bancorp stock price movements and trends across multiple time periods.

Loading chart...

NBBK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NBBK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202621.8022.7721.2421.8621.86549.30K
Oct 15, 202622.3222.5522.1722.3722.37147.42K
Oct 14, 202621.9022.2321.8622.1322.13220.19K
Oct 13, 202622.4022.4522.1222.2222.22158.48K
Oct 12, 202622.1322.4222.0122.3422.34121.27K
Oct 9, 202622.5522.5522.1122.1222.12179.56K
Oct 8, 202622.2622.6022.1622.5522.55197.75K
Oct 7, 202622.1322.4122.0822.2722.27160.63K
Oct 6, 202622.5422.6322.3222.4622.46191.48K
Oct 5, 202622.5322.6922.2722.4122.41217.77K
Oct 2, 202622.5322.7722.3022.5722.57221.96K
Oct 1, 202622.0222.2721.7022.2722.27427.34K
Sep 30, 202622.2722.3422.0322.1222.12269.64K
Sep 29, 202622.5622.6422.0522.2722.27362.22K
Sep 28, 202622.4722.6922.3322.5622.56287.53K
Sep 25, 202622.5422.7122.4322.6022.60240.91K
Sep 24, 202622.4722.6622.2422.5022.50202.01K
Sep 23, 202622.7522.8022.3222.3922.39223.83K
Sep 22, 202622.8523.0022.6022.7822.78222.08K
Sep 21, 202622.8123.0222.6522.7422.74290.83K
Sep 18, 202622.5622.8022.3122.7822.78529.65K
Sep 17, 202623.1123.1622.6222.6622.66264.66K
Sep 16, 202622.7522.8722.4122.7322.73267.03K
Sep 15, 202622.7822.9322.5822.8422.84215.96K
Sep 14, 202622.6923.2522.6922.8922.89265.08K
Sep 11, 202623.2523.2522.6122.7922.79178.66K
Sep 10, 202622.7822.9822.5722.8622.86200.92K
Sep 9, 202622.8223.0322.6922.8822.88301.82K
Sep 8, 202623.0523.1622.7723.0023.00306.09K
Sep 4, 202622.7923.2122.7923.1623.16250.58K
Sep 3, 202622.7522.9722.7022.9722.97227.44K
Sep 2, 202622.1322.8022.1122.6022.60301.61K
Sep 1, 202622.2222.3921.9822.0422.04372.23K
Aug 31, 202622.4322.4522.1222.3322.33217.34K
Aug 28, 202622.4022.7521.3322.4622.46250.74K
Aug 27, 202622.2322.4321.8122.3622.36292.31K
Aug 26, 202622.3922.5222.1522.3022.30191.19K
Aug 25, 202622.5122.5322.2722.4322.43245.40K
Aug 24, 202622.0322.5821.9622.5122.51260.58K
Aug 21, 202622.0822.3421.7521.9821.98388.24K
Aug 20, 202621.7322.0521.5321.9821.98417.48K
Aug 19, 202622.6522.7121.8821.9021.90444.31K
Aug 18, 202622.9223.0022.6222.7422.74448.59K
Aug 17, 202622.8923.0022.7822.9122.91408.56K
Aug 14, 202622.8723.0222.8722.9822.98208.90K
Aug 13, 202622.9723.2022.7522.8922.89278.58K
Aug 12, 202623.3023.3022.6922.8522.85295.25K
Aug 11, 202622.6322.7822.5722.7522.75301.05K
Aug 10, 202622.4522.6822.2722.5822.58300.33K
Aug 7, 202622.6822.8022.3922.5822.58220.33K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.