ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

NBBK NB Bancorp Inc

14.57
-0.01 (-0.07%)
Jun 14 2024 - Closed
Delayed by 15 minutes

NBBK Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 14.57 -0.01 -0.07% 14.54 14.60 14.44 159,831
Jun 13 2024 14.58 -0.01 -0.07% 14.62 14.73 14.355 172,297
Jun 12 2024 14.59 0.11 0.76% 14.70 14.87 14.55 206,973
Jun 11 2024 14.48 -0.11 -0.75% 14.39 14.61 14.39 211,126
Jun 10 2024 14.59 -0.26 -1.75% 14.72 14.775 14.52 162,547
Jun 07 2024 14.85 -0.07 -0.47% 14.77 14.96 14.77 122,759
Jun 06 2024 14.92 0.06 0.40% 14.88 15.00 14.83 169,226
Jun 05 2024 14.86 -0.10 -0.67% 15.04 15.04 14.72 140,455
Jun 04 2024 14.96 0.01 0.07% 14.95 14.96 14.75 126,808
Jun 03 2024 14.95 -0.17 -1.12% 15.26 15.26 14.92 284,704
May 31 2024 15.12 0.12 0.80% 15.07 15.20 15.01 228,570
May 30 2024 15.00 0.11 0.74% 14.93 15.10 14.88 136,028
May 29 2024 14.89 -0.25 -1.65% 15.06 15.27 14.855 140,600
May 28 2024 15.14 -0.30 -1.94% 15.44 15.44 15.11 242,905
May 24 2024 15.44 0.31 2.05% 15.18 15.53 15.13 230,367
May 23 2024 15.13 -0.35 -2.26% 15.50 15.605 15.052 233,983
May 22 2024 15.48 -0.21 -1.34% 15.70 15.82 15.3861 224,635
May 21 2024 15.69 -0.20 -1.26% 15.84 15.94 15.65 155,701
May 20 2024 15.89 -0.06 -0.38% 15.95 16.05 15.7772 295,604
May 17 2024 15.95 0.22 1.40% 15.77 15.97 15.77 365,827
May 16 2024 15.73 0.11 0.70% 15.68 15.80 15.62 249,962
May 15 2024 15.62 -0.08 -0.51% 15.70 15.82 15.60 254,783
May 14 2024 15.70 0.28 1.82% 15.42 15.74 15.27 408,889
May 13 2024 15.42 -0.10 -0.64% 15.54 15.64 15.42 190,218
May 10 2024 15.52 0.24 1.57% 15.29 15.55 15.28 397,679
May 09 2024 15.28 0.11 0.73% 15.19 15.30 15.16 258,617
May 08 2024 15.17 0.25 1.68% 15.04 15.18 14.955 373,808
May 07 2024 14.92 -0.05 -0.33% 14.90 15.21 14.89 434,522
May 06 2024 14.97 0.35 2.39% 14.64 14.97 14.60 379,484
May 03 2024 14.62 0.01 0.07% 14.64 14.65 14.571 101,244
May 02 2024 14.61 0.00 0.00% 14.69 14.69 14.575 122,520
May 01 2024 14.61 -0.01 -0.07% 14.65 14.74 14.52 331,326
Apr 30 2024 14.62 -0.05 -0.34% 14.58 14.65 14.38 273,891
Apr 29 2024 14.67 0.15 1.03% 14.50 14.68 14.45 279,295
Apr 26 2024 14.52 -0.07 -0.48% 14.28 14.65 14.28 281,360
Apr 25 2024 14.59 0.40 2.82% 14.19 14.60 14.09 823,705
Apr 24 2024 14.19 0.18 1.28% 13.92 14.19 13.92 174,784
Apr 23 2024 14.01 0.12 0.86% 13.85 14.09 13.85 318,855
Apr 22 2024 13.89 0.29 2.13% 13.71 13.98 13.64 406,126
Apr 19 2024 13.60 0.15 1.12% 13.45 13.67 13.41 226,963
Apr 18 2024 13.45 -0.03 -0.22% 13.41 13.63 13.30 200,200
Apr 17 2024 13.48 -0.04 -0.30% 13.57 13.67 13.44 143,744
Apr 16 2024 13.52 0.06 0.45% 13.32 13.58 13.31 147,437
Apr 15 2024 13.46 0.14 1.05% 13.26 13.47 13.26 222,871
Apr 12 2024 13.32 -0.08 -0.60% 13.30 13.41 13.29 228,836
Apr 11 2024 13.40 0.05 0.37% 13.42 13.47 13.26 142,028
Apr 10 2024 13.35 -0.40 -2.91% 13.65 13.65 13.34 310,476
Apr 09 2024 13.75 0.14 1.03% 13.70 13.84 13.67 160,740
Apr 08 2024 13.61 0.12 0.89% 13.62 13.705 13.56 111,678
Apr 05 2024 13.49 -0.06 -0.44% 13.64 13.665 13.46 139,684
Apr 04 2024 13.55 0.05 0.37% 13.54 13.77 13.54 204,600
Apr 03 2024 13.50 0.09 0.67% 13.40 13.53 13.38 131,186
Apr 02 2024 13.41 -0.19 -1.40% 13.57 13.60 13.39 173,537
Apr 01 2024 13.60 -0.06 -0.44% 13.65 13.69 13.57 272,995
Mar 28 2024 13.66 -0.11 -0.80% 13.81 13.88 13.64 162,295
Mar 27 2024 13.77 0.19 1.40% 13.50 13.88 13.43 189,474
Mar 26 2024 13.58 -0.05 -0.37% 13.65 13.70 13.55 126,874
Mar 25 2024 13.63 -0.15 -1.09% 13.77 13.92 13.61 121,577
Mar 22 2024 13.78 0.09 0.66% 13.70 13.81 13.59 156,828
Mar 21 2024 13.69 0.08 0.59% 13.56 13.74 13.56 143,572
Mar 20 2024 13.61 -0.02 -0.15% 13.59 13.67 13.48 199,908
Mar 19 2024 13.63 -0.01 -0.07% 13.65 13.72 13.50 608,481
Mar 18 2024 13.64 -0.33 -2.36% 13.77 13.94 13.50 588,423

Your Recent History

Delayed Upgrade Clock