NB Bancorp, Inc. - Common Stock (NBBK)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	18.14	18.92	18.07	18.27	341,484	18.27
10/22/2025	17.87	18.05	17.79	17.90	157,926	17.90
10/21/2025	17.79	17.90	17.25	17.78	184,270	17.78
10/20/2025	17.42	17.88	17.30	17.85	201,475	17.85
10/17/2025	17.15	17.39	17.11	17.32	240,557	17.32
10/16/2025	17.54	17.54	16.92	17.07	294,721	17.07
10/15/2025	17.89	17.89	17.44	17.58	172,344	17.58
10/14/2025	17.10	17.87	17.10	17.84	160,360	17.84
10/13/2025	17.08	17.27	16.84	17.25	163,228	17.25
10/10/2025	17.36	17.58	16.85	16.87	171,872	16.87
10/09/2025	17.52	17.68	17.27	17.35	112,929	17.35
10/08/2025	17.99	17.99	17.47	17.49	92,585	17.49
10/07/2025	18.00	18.21	17.84	17.85	132,393	17.85
10/06/2025	17.82	18.06	17.64	18.00	156,740	18.00
10/03/2025	17.54	17.83	17.54	17.69	127,923	17.69
10/02/2025	17.50	17.65	17.40	17.60	138,449	17.60
10/01/2025	17.53	17.68	17.44	17.58	119,800	17.58
9/30/2025	17.68	17.81	17.35	17.65	179,654	17.65
9/29/2025	18.16	18.38	17.73	17.77	143,447	17.77
9/26/2025	18.10	18.35	18.03	18.13	121,186	18.13
9/25/2025	18.05	18.14	17.90	18.08	111,743	18.08
9/24/2025	18.28	18.47	17.95	18.07	134,208	18.07
9/23/2025	18.49	18.70	18.23	18.27	110,447	18.27
9/22/2025	18.39	18.48	18.21	18.44	95,155	18.44
9/19/2025	18.87	18.93	18.44	18.45	606,609	18.45
9/18/2025	18.56	19.00	18.46	18.96	146,304	18.96
9/17/2025	18.40	18.87	18.31	18.44	157,516	18.44
9/16/2025	18.60	18.65	18.28	18.38	116,301	18.38
9/15/2025	18.55	18.70	18.37	18.60	195,279	18.60
9/12/2025	18.74	18.74	18.36	18.50	148,238	18.50
9/11/2025	18.62	18.79	18.45	18.75	129,326	18.75
9/10/2025	18.57	18.62	18.47	18.59	107,518	18.59
9/09/2025	18.75	18.83	18.55	18.61	106,496	18.61
9/08/2025	18.93	18.93	17.87	18.81	116,251	18.81
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