NB Bancorp Inc (NBBK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -1.51915455746 | 15.14 | 15.33 | 14.835 | 311356 | 15.15435784 | CS |
| 4 | 0.14 | 0.947867298578 | 14.77 | 15.33 | 14.2 | 299609 | 14.69831414 | CS |
| 12 | 1.61 | 12.1052631579 | 13.3 | 16.05 | 13.26 | 273212 | 14.7929875 | CS |
| 26 | 1.3 | 9.55180014695 | 13.61 | 16.05 | 13.26 | 339567 | 14.26484437 | CS |
| 52 | 0.91 | 6.5 | 14 | 16.05 | 13.1 | 402299 | 14.15074402 | CS |
| 156 | 0.91 | 6.5 | 14 | 16.05 | 13.1 | 402299 | 14.15074402 | CS |
| 260 | 0.91 | 6.5 | 14 | 16.05 | 13.1 | 402299 | 14.15074402 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 14.91 | -0.19 | -1.26 | 15.08 | 15.23 | 14.835 | 205038 |
| 1720040640 | 15.1 | -0.12 | -0.79 | 15.23 | 15.24 | 15.1 | 146537 |
| 1719959700 | 15.22 | 0.09 | 0.59 | 15.05 | 15.33 | 14.844 | 301644 |
| 1719873300 | 15.13 | 0.05 | 0.33 | 15.14 | 15.22 | 14.93 | 485886 |
| 1719614100 | 15.08 | 0.32 | 2.17 | 14.77 | 15.2 | 14.68 | 6538354 |
| 1719527700 | 14.76 | 0.18 | 1.23 | 14.6 | 14.83 | 14.51 | 391128 |
| 1719441300 | 14.58 | 0.22 | 1.53 | 14.27 | 14.6 | 14.25 | 251309 |
| 1719354900 | 14.36 | -0.19 | -1.31 | 14.57 | 14.63 | 14.33 | 346792 |
| 1719268500 | 14.55 | -0.15 | -1.02 | 14.66 | 14.67 | 14.34 | 352461 |
| 1719009300 | 14.7 | 0.29 | 2.01 | 14.31 | 14.71 | 14.2 | 1147760 |
| 1718922900 | 14.41 | -0.1 | -0.69 | 14.45 | 14.625 | 14.31 | 222427 |
| 1718750100 | 14.51 | 0.01 | 0.07 | 14.39 | 14.62 | 14.39 | 149587 |
| 1718663700 | 14.5 | -0.07 | -0.48 | 14.65 | 14.755 | 14.475 | 262297 |
| 1718404500 | 14.57 | -0.01 | -0.07 | 14.54 | 14.6 | 14.44 | 159831 |
| 1718318100 | 14.58 | -0.01 | -0.07 | 14.62 | 14.73 | 14.355 | 172297 |
| 1718231700 | 14.59 | 0.11 | 0.76 | 14.7 | 14.87 | 14.55 | 196536 |
| 1718145300 | 14.48 | -0.11 | -0.75 | 14.39 | 14.61 | 14.39 | 211126 |
| 1718058900 | 14.59 | -0.26 | -1.75 | 14.72 | 14.775 | 14.52 | 162547 |
| 1717799700 | 14.85 | -0.07 | -0.47 | 14.77 | 14.96 | 14.77 | 120389 |
| 1717713300 | 14.92 | 0.06 | 0.40 | 14.88 | 15 | 14.83 | 169226 |
| 1717626900 | 14.86 | -0.1 | -0.67 | 15.04 | 15.04 | 14.72 | 140455 |
| 1717540500 | 14.96 | 0.01 | 0.07 | 14.95 | 14.96 | 14.75 | 126808 |
| 1717454100 | 14.95 | -0.17 | -1.12 | 15.26 | 15.26 | 14.92 | 284704 |
| 1717194900 | 15.12 | 0.12 | 0.80 | 15.07 | 15.2 | 15.01 | 228570 |
| 1717108500 | 15 | 0.11 | 0.74 | 14.93 | 15.1 | 14.88 | 136028 |
| 1717022100 | 14.89 | -0.25 | -1.65 | 15.06 | 15.27 | 14.855 | 140600 |
| 1716935700 | 15.14 | -0.3 | -1.94 | 15.44 | 15.44 | 15.11 | 242905 |
| 1716590100 | 15.44 | 0.31 | 2.05 | 15.18 | 15.53 | 15.13 | 230367 |
| 1716503700 | 15.13 | -0.35 | -2.26 | 15.5 | 15.605 | 15.052 | 233085 |
| 1716417300 | 15.48 | -0.21 | -1.34 | 15.7 | 15.82 | 15.3861 | 224635 |
| 1716330900 | 15.69 | -0.2 | -1.26 | 15.84 | 15.94 | 15.65 | 155701 |
| 1716244500 | 15.89 | -0.06 | -0.38 | 15.95 | 16.05 | 15.7772 | 295604 |
| 1715985300 | 15.95 | 0.22 | 1.40 | 15.77 | 15.97 | 15.77 | 365827 |
| 1715898900 | 15.73 | 0.11 | 0.70 | 15.68 | 15.8 | 15.62 | 249962 |
| 1715812500 | 15.62 | -0.08 | -0.51 | 15.7 | 15.82 | 15.6 | 254783 |
| 1715726100 | 15.7 | 0.28 | 1.82 | 15.42 | 15.74 | 15.27 | 408889 |
| 1715639700 | 15.42 | -0.1 | -0.64 | 15.54 | 15.64 | 15.42 | 190218 |
| 1715380500 | 15.52 | 0.24 | 1.57 | 15.29 | 15.55 | 15.28 | 397679 |
| 1715294100 | 15.28 | 0.11 | 0.73 | 15.19 | 15.3 | 15.16 | 258617 |
| 1715207700 | 15.17 | 0.25 | 1.68 | 15.04 | 15.18 | 14.955 | 373808 |
| 1715121300 | 14.92 | -0.05 | -0.33 | 14.9 | 15.21 | 14.89 | 434522 |
| 1715034900 | 14.97 | 0.35 | 2.39 | 14.64 | 14.97 | 14.6 | 379484 |
| 1714775700 | 14.62 | 0.01 | 0.07 | 14.64 | 14.65 | 14.571 | 101244 |
| 1714689300 | 14.61 | 0 | 0.00 | 14.69 | 14.69 | 14.575 | 122520 |
| 1714602900 | 14.61 | -0.01 | -0.07 | 14.65 | 14.74 | 14.52 | 331326 |
| 1714516500 | 14.62 | -0.05 | -0.34 | 14.58 | 14.65 | 14.38 | 273891 |
| 1714430100 | 14.67 | 0.15 | 1.03 | 14.5 | 14.68 | 14.45 | 279295 |
| 1714170900 | 14.52 | -0.07 | -0.48 | 14.28 | 14.65 | 14.28 | 281360 |
| 1714084500 | 14.59 | 0.4 | 2.82 | 14.09 | 14.6 | 14.09 | 822122 |
| 1713998100 | 14.19 | 0.18 | 1.28 | 13.92 | 14.19 | 13.92 | 174784 |
| 1713911700 | 14.01 | 0.12 | 0.86 | 13.85 | 14.09 | 13.85 | 318855 |
| 1713825300 | 13.89 | 0.29 | 2.13 | 13.71 | 13.98 | 13.64 | 406126 |
| 1713566100 | 13.6 | 0.15 | 1.12 | 13.45 | 13.67 | 13.41 | 226963 |
| 1713479700 | 13.45 | -0.03 | -0.22 | 13.41 | 13.63 | 13.3 | 200200 |
| 1713393300 | 13.48 | -0.04 | -0.30 | 13.57 | 13.67 | 13.44 | 143744 |
| 1713306900 | 13.52 | 0.06 | 0.45 | 13.38 | 13.58 | 13.31 | 147061 |
| 1713220500 | 13.46 | 0.14 | 1.05 | 13.26 | 13.47 | 13.26 | 222871 |
| 1712961300 | 13.32 | -0.08 | -0.60 | 13.3 | 13.41 | 13.29 | 228836 |
| 1712874900 | 13.4 | 0.05 | 0.37 | 13.42 | 13.47 | 13.26 | 142028 |
| 1712788500 | 13.35 | -0.4 | -2.91 | 13.58 | 13.65 | 13.34 | 310265 |
| 1712702100 | 13.75 | 0.14 | 1.03 | 13.7 | 13.84 | 13.67 | 160740 |
| 1712615700 | 13.61 | 0.12 | 0.89 | 13.62 | 13.705 | 13.56 | 111678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
