XNAS
Datos históricos de NB Bancorp, Inc. Common Stock
NB Bancorp, Inc. Common Stock · NBBK
$23.03
▼ -0.01 (-0.02%)
Última operación · 25/10/2026, 3:18:00 UTC
- Variación en el periodo
- +27.66%
- Máximo
- US$23.47
- 3 de agosto de 2026
- Mínimo
- US$17.16
- 3 de noviembre de 2025
- Volumen medio diario
- 0.3 M
Del 27 de octubre de 2025 al 23 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 23 oct 2026 | 22.91 | 23.16 | 22.60 | 23.03 | −0.09% | 302,423.565 |
| 22 oct 2026 | 22.39 | 23.12 | 22.35 | 23.05 | +2.95% | 321,998.75 |
| 21 oct 2026 | 22.36 | 22.43 | 22.22 | 22.39 | +0.31% | 306,080.142 |
| 20 oct 2026 | 21.59 | 22.38 | 21.59 | 22.32 | +3.86% | 611,622.169 |
| 19 oct 2026 | 21.82 | 22.02 | 21.44 | 21.49 | −1.69% | 312,147.897 |
| 16 oct 2026 | 21.80 | 22.77 | 21.24 | 21.86 | −2.28% | 549,304.864 |
| 15 oct 2026 | 22.32 | 22.55 | 22.17 | 22.37 | +1.08% | 147,420.756 |
| 14 oct 2026 | 21.90 | 22.23 | 21.86 | 22.13 | −0.41% | 220,191.775 |
| 13 oct 2026 | 22.40 | 22.45 | 22.12 | 22.22 | −0.54% | 158,483.403 |
| 12 oct 2026 | 22.13 | 22.42 | 22.01 | 22.34 | +0.99% | 121,270.096 |
| 9 oct 2026 | 22.55 | 22.55 | 22.12 | 22.12 | −1.91% | 179,562.624 |
| 8 oct 2026 | 22.26 | 22.60 | 22.17 | 22.55 | +1.26% | 197,750.712 |
| 7 oct 2026 | 22.13 | 22.41 | 22.08 | 22.27 | −0.85% | 160,626.421 |
| 6 oct 2026 | 22.54 | 22.63 | 22.32 | 22.46 | +0.22% | 191,478.086 |
| 5 oct 2026 | 22.53 | 22.69 | 22.27 | 22.41 | −0.71% | 217,773.097 |
| 2 oct 2026 | 22.53 | 22.77 | 22.30 | 22.57 | +1.35% | 221,959.059 |
| 1 oct 2026 | 22.02 | 22.28 | 21.70 | 22.27 | +0.68% | 427,342.52 |
| 30 sep 2026 | 22.27 | 22.34 | 22.03 | 22.12 | −0.67% | 269,636.198 |
| 29 sep 2026 | 22.56 | 22.65 | 22.05 | 22.27 | −1.29% | 362,220.153 |
| 28 sep 2026 | 22.47 | 22.69 | 22.33 | 22.56 | −0.18% | 287,534.382 |
| 25 sep 2026 | 22.54 | 22.72 | 22.43 | 22.60 | +0.44% | 240,911.652 |
| 24 sep 2026 | 22.47 | 22.67 | 22.24 | 22.50 | +0.49% | 202,007.574 |
| 23 sep 2026 | 22.75 | 22.80 | 22.33 | 22.39 | −1.71% | 223,831.608 |
| 22 sep 2026 | 22.85 | 23.00 | 22.60 | 22.78 | +0.18% | 222,084.417 |
| 21 sep 2026 | 22.81 | 23.02 | 22.65 | 22.74 | −0.18% | 290,826.81 |
| 18 sep 2026 | 22.56 | 22.80 | 22.31 | 22.78 | +0.53% | 529,648.488 |
| 17 sep 2026 | 23.11 | 23.17 | 22.62 | 22.66 | −0.31% | 264,658.107 |
| 16 sep 2026 | 22.75 | 22.87 | 22.41 | 22.73 | −0.48% | 267,030.895 |
| 15 sep 2026 | 22.78 | 22.93 | 22.58 | 22.84 | −0.22% | 215,958.47 |
| 14 sep 2026 | 22.69 | 23.25 | 22.69 | 22.89 | +0.44% | 265,076.451 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.