MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NBBK — NB Bancorp, Inc. Common Stock
NasdaqNB Bancorp, Inc. Common Stock
$22.46
+0.05(+0.22%)
- O
- 22.54
- H
- 22.63
- L
- 22.32
- V
- 189.58K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$22.46
Period Return+32.12%
Period High$23.47
Period Low$15.44
Avg Daily Volume277.9K
Total Trading Days365
NBBK — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $22.54 | $22.63 | $22.32 | $22.46 | +$0.05 | +0.22% | 189,578 | $22.45 | $22.32 $22.63 |
| Oct 5, 2026 | $22.53 | $22.69 | $22.27 | $22.41 | $-0.16 | -0.71% | 217,773 | $22.44 | $22.27 $22.69 |
| Oct 2, 2026 | $22.53 | $22.77 | $22.30 | $22.57 | +$0.30 | +1.35% | 221,959 | $22.49 | $22.30 $22.77 |
| Oct 1, 2026 | $22.02 | $22.28 | $21.70 | $22.27 | +$0.15 | +0.68% | 427,343 | $22.12 | $21.70 $22.28 |
| Sep 30, 2026 | $22.27 | $22.34 | $22.03 | $22.12 | $-0.15 | -0.67% | 269,636 | $22.15 | $22.03 $22.34 |
| Sep 29, 2026 | $22.56 | $22.65 | $22.05 | $22.27 | $-0.29 | -1.29% | 362,220 | $22.22 | $22.05 $22.65 |
| Sep 28, 2026 | $22.47 | $22.69 | $22.33 | $22.56 | $-0.04 | -0.18% | 287,534 | $22.54 | $22.33 $22.69 |
| Sep 25, 2026 | $22.54 | $22.72 | $22.43 | $22.60 | +$0.10 | +0.44% | 240,912 | $22.59 | $22.43 $22.72 |
| Sep 24, 2026 | $22.47 | $22.67 | $22.24 | $22.50 | +$0.11 | +0.49% | 202,008 | $22.45 | $22.24 $22.67 |
| Sep 23, 2026 | $22.75 | $22.80 | $22.33 | $22.39 | $-0.39 | -1.71% | 223,832 | $22.49 | $22.33 $22.80 |
| Sep 22, 2026 | $22.85 | $23.00 | $22.60 | $22.78 | +$0.04 | +0.18% | 222,084 | $22.78 | $22.60 $23.00 |
| Sep 21, 2026 | $22.81 | $23.02 | $22.65 | $22.74 | $-0.04 | -0.18% | 290,827 | $22.77 | $22.65 $23.02 |
| Sep 18, 2026 | $22.56 | $22.80 | $22.31 | $22.78 | +$0.12 | +0.53% | 529,648 | $22.70 | $22.31 $22.80 |
| Sep 17, 2026 | $23.11 | $23.17 | $22.62 | $22.66 | $-0.07 | -0.31% | 264,658 | $22.74 | $22.62 $23.17 |
| Sep 16, 2026 | $22.75 | $22.87 | $22.41 | $22.73 | $-0.11 | -0.48% | 267,031 | $22.69 | $22.41 $22.87 |
| Sep 15, 2026 | $22.78 | $22.93 | $22.58 | $22.84 | $-0.05 | -0.22% | 215,958 | $22.82 | $22.58 $22.93 |
| Sep 14, 2026 | $22.69 | $23.25 | $22.69 | $22.89 | +$0.10 | +0.44% | 260,275 | $22.90 | $22.69 $23.25 |
| Sep 11, 2026 | $23.25 | $23.25 | $22.61 | $22.79 | $-0.08 | -0.33% | 178,665 | $22.82 | $22.61 $23.25 |
| Sep 10, 2026 | $22.78 | $22.98 | $22.57 | $22.87 | $-0.02 | -0.07% | 200,925 | $22.78 | $22.57 $22.98 |
| Sep 9, 2026 | $22.82 | $23.03 | $22.69 | $22.88 | $-0.12 | -0.50% | 301,820 | $22.84 | $22.69 $23.03 |
| Sep 8, 2026 | $23.05 | $23.16 | $22.78 | $23.00 | $-0.17 | -0.71% | 306,090 | $22.99 | $22.78 $23.16 |
| Sep 4, 2026 | $22.79 | $23.21 | $22.79 | $23.16 | +$0.19 | +0.83% | 250,581 | $23.12 | $22.79 $23.21 |
| Sep 3, 2026 | $22.75 | $22.97 | $22.70 | $22.97 | +$0.37 | +1.64% | 227,440 | $22.89 | $22.70 $22.97 |
| Sep 2, 2026 | $22.13 | $22.80 | $22.11 | $22.60 | +$0.56 | +2.54% | 301,593 | $22.63 | $22.11 $22.80 |
| Sep 1, 2026 | $22.22 | $22.39 | $21.98 | $22.04 | $-0.29 | -1.30% | 372,227 | $22.16 | $21.98 $22.39 |
| Aug 31, 2026 | $22.43 | $22.45 | $22.12 | $22.33 | $-0.13 | -0.58% | 217,344 | $22.30 | $22.12 $22.45 |
| Aug 28, 2026 | $22.40 | $22.75 | $21.33 | $22.46 | +$0.10 | +0.45% | 250,744 | $22.42 | $21.33 $22.75 |
| Aug 27, 2026 | $22.23 | $22.44 | $21.81 | $22.36 | +$0.06 | +0.27% | 292,309 | $22.33 | $21.81 $22.44 |
| Aug 26, 2026 | $22.39 | $22.52 | $22.15 | $22.30 | $-0.13 | -0.58% | 191,192 | $22.30 | $22.15 $22.52 |
| Aug 25, 2026 | $22.51 | $22.53 | $22.27 | $22.43 | $-0.08 | -0.36% | 245,404 | $22.40 | $22.27 $22.53 |