Northeast Bank
NBNNASDAQFinancial Services● Active
$120.47
+$1.18(+0.99%)
Market Cap$961072314
P/E Ratio—
52W High$135.62
52W Low$80.45
Northeast Bank（NBN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nbn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$135.62
Apr 28, 2026
-11.2% from here
5-Year Low5Y
$28.27
Jun 18, 2021
+326.1% from low
IPO Priceadj.
$4.83
Aug 19, 1987
+2.4K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NBN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $120.18 | $121.80 | $117.48 | $120.47 | $120.47 | 196K | +0.24% |
| Jun 5, 2026 | $120.82 | $121.69 | $119.09 | $119.29 | $119.29 | 147K | -1.27% |
| Jun 4, 2026 | $119.30 | $122.30 | $119.17 | $120.88 | $120.88 | 114K | +1.32% |
| Jun 3, 2026 | $120.18 | $120.29 | $114.50 | $118.00 | $118.00 | 166K | -1.81% |
| Jun 2, 2026 | $120.87 | $123.40 | $119.34 | $121.22 | $121.22 | 100K | +0.29% |
| Jun 1, 2026 | $124.81 | $124.83 | $119.41 | $121.66 | $121.66 | 266K | -2.52% |
| May 29, 2026 | $123.84 | $126.84 | $123.81 | $125.74 | $125.74 | 133K | +1.53% |
| May 28, 2026 | $124.62 | $125.15 | $121.43 | $124.05 | $124.05 | 169K | -0.46% |
| May 27, 2026 | $126.64 | $128.38 | $124.50 | $124.98 | $124.98 | 234K | -1.31% |
| May 26, 2026 | $124.79 | $127.50 | $124.79 | $126.64 | $126.64 | 140K | +1.48% |
| May 22, 2026 | $124.32 | $125.80 | $123.13 | $123.50 | $123.50 | 107K | -0.66% |
| May 21, 2026 | $121.65 | $124.39 | $119.78 | $124.27 | $124.27 | 200K | +2.15% |
| May 20, 2026 | $118.42 | $121.95 | $116.38 | $121.95 | $121.95 | 270K | +2.98% |
| May 19, 2026 | $118.23 | $118.38 | $116.75 | $117.57 | $117.57 | 101K | -0.56% |
| May 18, 2026 | $116.12 | $119.28 | $116.12 | $118.23 | $118.23 | 88K | +1.82% |
| May 15, 2026 | $118.12 | $122.50 | $114.10 | $115.18 | $115.18 | 108K | -2.49% |
| May 14, 2026 | $118.61 | $121.30 | $118.21 | $118.32 | $118.32 | 87K | -0.24% |
| May 13, 2026 | $120.94 | $121.58 | $117.59 | $118.61 | $118.61 | 91K | -1.93% |
| May 12, 2026 | $123.33 | $123.79 | $119.82 | $121.74 | $121.74 | 78K | -1.29% |
| May 11, 2026 | $124.65 | $124.65 | $122.51 | $123.34 | $123.34 | 94K | -1.05% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NBN
Jan 1 → Dec 31 · 6 years2026+15.6%$104.22 → $120.47
+15.6%
2025+12.3%$92.58 → $103.93
+12.3%
2024+67.9%$54.64 → $91.73
+67.9%
2023+29.7%$42.54 → $55.19
+29.7%
2022+16.7%$36.07 → $42.10
+16.7%
2021+19.0%$30.03 → $35.73
+19.0%
Best Year2024 · +67.9%
Worst Year2025 · +12.3%
Positive Years6 / 6
Avg Annual Return+26.9%
6Y Total Return+301.2%
6Y CAGR~+26.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in NBN?
If you invested $1,000 in NBN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$24,942
Total Return+2394.2%
CAGR~+8.6% / yr
Profit+$23,942
Based on Aug 19, 1987 · $4.83Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Northeast Bank（NBN）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $120.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NBN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NBN 历史股价FMP 日线复权 OHLCV