NB Bancorp, Inc. - Common Stock (NBBK)

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	19.19	19.35	18.81	18.85	130,297	18.85
9/04/2025	18.96	19.15	18.92	19.13	158,717	19.13
9/03/2025	18.79	18.96	18.70	18.82	163,037	18.82
9/02/2025	18.72	18.94	18.59	18.91	140,773	18.91
8/29/2025	18.95	19.11	18.86	18.89	168,391	18.89
8/28/2025	19.12	19.13	18.81	18.90	103,615	18.90
8/27/2025	18.97	19.15	18.86	19.00	135,696	19.00
8/26/2025	18.70	19.15	18.70	19.03	407,084	19.03
8/25/2025	18.72	18.87	18.44	18.66	119,672	18.66
8/22/2025	18.21	18.88	17.93	18.83	270,727	18.83
8/21/2025	18.14	18.14	17.93	18.12	94,144	18.12
8/20/2025	18.23	18.36	18.00	18.17	216,887	18.17
8/19/2025	18.15	18.35	18.09	18.19	95,233	18.19
8/18/2025	18.00	18.20	17.70	18.13	123,997	18.13
8/15/2025	18.49	18.63	18.02	18.05	263,127	18.05
8/14/2025	18.50	18.51	18.21	18.44	137,957	18.44
8/13/2025	18.39	18.59	18.01	18.56	213,326	18.56
8/12/2025	17.30	18.19	17.24	18.17	308,903	18.17
8/11/2025	17.15	17.40	17.11	17.39	111,649	17.39
8/08/2025	17.19	17.30	16.91	17.12	119,798	17.12
8/07/2025	17.17	17.18	16.92	17.10	156,814	17.10
8/06/2025	17.20	17.22	17.04	17.07	109,292	17.07
8/05/2025	17.20	17.29	16.94	17.28	190,904	17.21
8/04/2025	16.99	17.22	16.89	17.17	287,329	17.10
8/01/2025	17.07	17.27	16.76	16.89	247,233	16.82
7/31/2025	17.34	17.52	17.22	17.23	166,857	17.16
7/30/2025	18.07	18.07	17.46	17.47	179,573	17.40
7/29/2025	18.53	18.53	17.98	17.99	146,689	17.92
7/28/2025	18.53	18.70	18.09	18.35	150,542	18.28
7/25/2025	18.64	18.64	18.24	18.46	268,922	18.39
7/24/2025	18.79	19.42	18.60	18.79	357,934	18.71
7/23/2025	18.56	18.58	17.87	18.12	167,481	18.05
7/22/2025	18.50	18.77	18.45	18.47	205,872	18.40
7/21/2025	18.42	18.76	18.42	18.54	176,252	18.46
7/18/2025	18.58	18.58	18.23	18.38	182,693	18.31
7/17/2025	18.31	18.51	18.27	18.45	158,111	18.38
7/16/2025	18.96	19.02	18.18	18.28	218,362	18.21
7/15/2025	19.24	19.34	18.79	18.80	305,446	18.72
7/14/2025	18.94	19.27	18.94	19.26	343,968	19.18
7/11/2025	18.94	19.14	18.80	18.98	344,986	18.90
7/10/2025	18.90	19.14	18.90	19.02	501,670	18.94
7/09/2025	18.98	19.12	18.72	18.92	323,057	18.84
7/08/2025	18.59	18.98	18.14	18.98	372,644	18.90
7/07/2025	18.76	18.93	18.43	18.58	313,761	18.50
7/03/2025	18.11	19.04	18.11	18.76	310,543	18.68
7/02/2025	18.30	18.67	18.01	18.63	318,417	18.55
7/01/2025	17.84	18.31	17.70	18.24	418,983	18.17
6/30/2025	17.83	18.05	17.74	17.86	424,707	17.79
6/27/2025	17.51	17.80	17.47	17.78	714,037	17.71
6/26/2025	17.08	17.49	16.93	17.48	340,143	17.41
6/25/2025	17.08	17.16	16.96	17.08	311,273	17.01
6/24/2025	17.00	17.30	16.96	17.08	388,015	17.01
6/23/2025	16.23	16.96	16.05	16.95	407,346	16.88
6/20/2025	16.34	16.45	16.17	16.27	442,761	16.20
6/18/2025	16.06	16.36	16.05	16.21	399,570	16.14
6/17/2025	16.07	16.44	16.01	16.07	363,647	16.00
6/16/2025	16.22	16.48	16.13	16.17	322,722	16.10
6/13/2025	16.43	16.52	16.19	16.22	297,911	16.15
6/12/2025	16.54	16.73	16.52	16.62	305,324	16.55
6/11/2025	16.66	17.05	16.55	16.64	493,958	16.57
6/10/2025	16.28	16.60	16.23	16.52	806,038	16.45
6/09/2025	16.03	16.35	16.00	16.22	479,476	16.15
6/06/2025	15.75	16.63	15.44	16.07	1,762,710	16.00