Northeast Bank Stock Price History
NASDAQ: NBNFinanceMajor BanksUSD
125.99-0.64 (-0.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NBN price history at a glance
The price history for Northeast Bank (NBN) on this page begins on August 17, 1987, when the stock closed at $4.83; it most recently closed at $125.99 on October 5, 2026. The highest price in this record is $142.31, reached on June 15, 2026; the latest close is 11.5% below that peak. Across the 38 complete calendar years in the table, NBN finished higher in 26 and lower in 12. Its best year was 1997 (+99.6%) and its worst was 2008 (-45.6%).
Over roughly 39 years the share price changed +2506.7%, a 8.7% compound annual price return (excluding dividends). In the last 12 months alone, NBN has gained 33.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $142.31
- Date of high
- Jun 15, 2026
- Low since 1987
- $3.08
- Date of low
- May 28, 1990
- 52-week high
- $142.31
- 52-week low
- $80.75
- Last close
- $125.99
NBN returns
1 week
-0.69%
1 month
-2.32%
3 months
-4.47%
6 months
+1.69%
Year to date
+21.23%
1 year
+33.44%
3 years
+191.37%
5 years
+255.50%
NBN price return, excluding dividends.
NBN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 125.99 | +22.49% |
| 2025 | 102.86 | +9.57% |
| 2024 | 93.88 | +70.10% |
| 2023 | 55.19 | +31.09% |
| 2022 | 42.10 | +17.83% |
| 2021 | 35.73 | +58.66% |
| 2020 | 22.52 | +3.59% |
| 2019 | 21.74 | +22.48% |
| 2018 | 17.75 | -23.33% |
| 2017 | 23.15 | +76.72% |
| 2016 | 13.10 | +24.76% |
| 2015 | 10.50 | +7.91% |
| 2014 | 9.73 | -0.10% |
| 2013 | 9.74 | +7.27% |
| 2012 | 9.08 | -27.94% |
| 2011 | 12.60 | -18.34% |
| 2010 | 15.43 | +82.60% |
| 2009 | 8.45 | +5.62% |
| 2008 | 8.00 | -45.62% |
| 2007 | 14.71 | -22.98% |
| 2006 | 19.10 | -20.42% |
| 2005 | 24.00 | +4.35% |
| 2004 | 23.00 | +20.42% |
| 2003 | 19.10 | +30.82% |
| 2002 | 14.60 | +15.42% |
| 2001 | 12.65 | +46.67% |
| 2000 | 8.63 | +6.15% |
| 1999 | 8.13 | -20.25% |
| 1998 | 10.19 | -45.30% |
| 1997 | 18.63 | +99.55% |
| 1996 | 9.33 | +21.74% |
| 1995 | 7.67 | +6.98% |
| 1994 | 7.17 | -10.42% |
| 1993 | 8.00 | +74.55% |
| 1992 | 4.58 | +19.57% |
| 1991 | 3.83 | -4.17% |
| 1990 | 4.00 | +2.13% |
| 1989 | 3.92 | -16.07% |
| 1988 | 4.67 | +3.70% |
| 1987* | 4.50 | -6.90% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
NBN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 126.16 | 126.90 | 125.81 | 125.99 | -0.51% | |
| 125.97 | 127.13 | 123.52 | 126.63 | +0.29% | |
| 124.02 | 126.93 | 122.87 | 126.27 | +0.76% | |
| 126.54 | 127.34 | 125.24 | 125.32 | -0.41% | |
| 127.18 | 127.40 | 125.33 | 125.83 | -0.81% | |
| 126.37 | 128.85 | 125.35 | 126.86 | +1.73% | |
| 122.77 | 125.01 | 120.25 | 124.70 | +0.84% | |
| 124.18 | 124.80 | 122.75 | 123.66 | -0.53% | |
| 126.42 | 127.10 | 122.19 | 124.32 | -1.54% | |
| 129.43 | 129.44 | 126.01 | 126.26 | -3.06% | |
| 130.32 | 132.28 | 129.88 | 130.24 | +0.36% | |
| 129.37 | 130.69 | 127.00 | 129.77 | +0.59% | |
| 130.86 | 132.13 | 128.92 | 129.01 | -2.16% | |
| 133.56 | 135.83 | 131.44 | 131.86 | -0.48% | |
| 133.79 | 134.24 | 132.29 | 132.50 | -0.70% | |
| 131.21 | 133.87 | 126.85 | 133.44 | +1.13% | |
| 135.22 | 137.02 | 131.76 | 131.95 | -0.45% | |
| 133.88 | 135.09 | 129.36 | 132.54 | -0.79% | |
| 132.51 | 134.73 | 132.23 | 133.59 | +1.03% | |
| 132.12 | 134.35 | 131.21 | 132.23 | -0.31% | |
| 133.20 | 134.83 | 131.60 | 132.64 | +1.08% | |
| 128.60 | 131.47 | 127.65 | 131.22 | +1.74% | |
| 128.64 | 130.28 | 127.76 | 128.98 | -0.71% | |
| 132.62 | 132.97 | 129.73 | 129.90 | -2.23% | |
| 130.41 | 133.11 | 130.41 | 132.86 | +0.86% | |
| 130.39 | 132.16 | 128.96 | 131.73 | +1.68% | |
| 125.79 | 129.79 | 125.11 | 129.55 | +3.93% | |
| 126.15 | 127.28 | 124.02 | 124.65 | -1.19% | |
| 128.00 | 128.91 | 125.81 | 126.15 | -2.38% | |
| 130.01 | 131.82 | 128.90 | 129.23 | -0.75% | |
| 128.41 | 130.65 | 125.83 | 130.21 | +0.27% | |
| 128.32 | 130.19 | 127.60 | 129.86 | +1.80% | |
| 130.06 | 130.10 | 127.57 | 127.57 | -1.51% | |
| 130.06 | 132.28 | 129.28 | 129.53 | -0.74% | |
| 130.19 | 131.39 | 128.98 | 130.50 | +1.51% | |
| 128.36 | 129.93 | 127.98 | 128.56 | -0.57% | |
| 136.06 | 137.64 | 129.14 | 129.30 | -4.24% | |
| 133.80 | 135.77 | 133.80 | 135.02 | +0.75% | |
| 134.29 | 135.60 | 133.40 | 134.01 | -0.67% | |
| 136.78 | 137.48 | 133.83 | 134.92 | -0.90% | |
| 135.50 | 136.67 | 135.07 | 136.15 | +1.37% | |
| 135.66 | 136.61 | 134.10 | 134.31 | -0.25% | |
| 134.40 | 135.95 | 132.89 | 134.64 | +0.61% | |
| 132.68 | 134.65 | 131.78 | 133.82 | +0.28% | |
| 133.08 | 134.14 | 131.35 | 133.44 | -0.10% | |
| 133.53 | 135.29 | 132.70 | 133.57 | -0.04% | |
| 135.29 | 135.58 | 133.39 | 133.62 | -1.26% | |
| 133.61 | 135.93 | 132.70 | 135.32 | +2.21% | |
| 126.95 | 132.96 | 123.50 | 132.39 | +6.62% | |
| 123.49 | 124.85 | 121.34 | 124.17 | +1.03% | |
| 122.17 | 125.54 | 122.17 | 122.90 | +1.42% | |
| 126.66 | 127.75 | 120.81 | 121.18 | -4.18% | |
| 133.13 | 137.25 | 124.63 | 126.46 | -5.00% | |
| 132.99 | 140.00 | 132.05 | 133.11 | +2.99% | |
| 128.82 | 131.30 | 126.55 | 129.24 | +1.11% | |
| 126.68 | 128.21 | 125.45 | 127.82 | -0.61% | |
| 131.25 | 132.00 | 127.02 | 128.61 | -2.41% | |
| 131.21 | 132.44 | 129.38 | 131.79 | +0.88% | |
| 132.63 | 134.60 | 129.80 | 130.64 | -1.39% | |
| 134.63 | 135.15 | 126.82 | 132.48 | -2.81% | |
| 132.26 | 136.81 | 131.10 | 136.31 | +3.38% | |
| 129.79 | 133.72 | 129.79 | 131.85 | +1.69% | |
| 130.66 | 133.00 | 129.41 | 129.66 | -1.17% | |
| 131.55 | 132.65 | 129.67 | 131.20 | -0.52% | |
| 130.98 | 132.35 | 130.01 | 131.89 | +0.93% | |
| 129.55 | 131.48 | 128.19 | 130.68 | +2.09% | |
| 131.25 | 131.39 | 127.84 | 128.00 | -3.52% | |
| 135.72 | 135.90 | 132.67 | 132.67 | -2.38% | |
| 134.48 | 136.48 | 132.48 | 135.91 | +1.06% | |
| 137.76 | 138.55 | 132.66 | 134.48 | -2.20% | |
| 132.53 | 137.59 | 132.35 | 137.51 | +3.76% | |
| 132.33 | 133.29 | 130.85 | 132.53 | -0.40% | |
| 132.37 | 133.25 | 130.47 | 133.06 | +0.21% | |
| 130.90 | 134.15 | 128.39 | 132.78 | +1.94% | |
| 129.06 | 131.48 | 127.78 | 130.25 | +1.38% | |
| 128.00 | 129.41 | 127.16 | 128.48 | +0.38% | |
| 128.15 | 129.50 | 127.73 | 127.99 | -0.02% | |
| 126.28 | 129.00 | 124.37 | 128.01 | +1.20% | |
| 126.35 | 128.75 | 124.37 | 126.49 | +1.47% | |
| 127.49 | 129.78 | 123.52 | 124.66 | -2.54% | |
| 127.00 | 129.77 | 126.44 | 127.91 | +1.40% | |
| 131.91 | 142.31 | 125.67 | 126.14 | -2.91% | |
| 129.32 | 130.88 | 122.73 | 129.92 | +0.96% | |
| 127.15 | 129.22 | 125.08 | 128.69 | +1.49% | |
| 124.48 | 129.44 | 120.58 | 126.80 | +1.99% | |
| 121.27 | 124.65 | 121.27 | 124.32 | +3.20% | |
| 120.18 | 121.80 | 117.48 | 120.47 | +0.99% | |
| 120.82 | 121.69 | 119.09 | 119.29 | -1.32% | |
| 119.30 | 122.30 | 119.17 | 120.88 | +2.44% | |
| 120.18 | 120.29 | 114.50 | 118.00 | -2.66% | |
| 120.87 | 123.40 | 119.34 | 121.22 | -0.36% | |
| 124.81 | 124.83 | 119.41 | 121.66 | -3.24% | |
| 123.84 | 126.84 | 123.81 | 125.74 | +1.36% | |
| 124.62 | 125.15 | 121.43 | 124.05 | -0.74% | |
| 126.64 | 128.38 | 124.50 | 124.98 | -1.31% | |
| 124.79 | 127.50 | 124.79 | 126.64 | +2.54% | |
| 124.32 | 125.80 | 123.13 | 123.50 | -0.62% | |
| 121.65 | 124.39 | 119.78 | 124.27 | +1.90% | |
| 118.42 | 121.95 | 116.38 | 121.95 | +3.73% | |
| 118.23 | 118.38 | 116.75 | 117.57 | -0.56% | |
| 116.12 | 119.28 | 116.12 | 118.23 | +2.65% | |
| 118.12 | 122.50 | 114.10 | 115.18 | -2.65% | |
| 118.61 | 121.30 | 118.21 | 118.32 | -0.24% | |
| 120.94 | 121.58 | 117.59 | 118.61 | -2.57% | |
| 123.33 | 123.79 | 119.82 | 121.74 | -1.30% | |
| 124.65 | 124.65 | 122.51 | 123.34 | -1.05% | |
| 126.41 | 126.49 | 123.24 | 124.65 | -0.78% | |
| 128.19 | 129.65 | 125.13 | 125.63 | -1.84% | |
| 128.60 | 130.00 | 123.81 | 127.99 | +1.08% | |
| 124.47 | 128.16 | 122.85 | 126.62 | +2.72% | |
| 124.44 | 126.48 | 123.13 | 123.27 | -1.46% | |
| 124.15 | 126.19 | 122.35 | 125.10 | +0.60% | |
| 123.32 | 125.47 | 123.02 | 124.35 | +0.28% | |
| 130.30 | 133.05 | 122.74 | 124.00 | -4.02% | |
| 128.52 | 135.62 | 127.68 | 129.20 | +4.56% | |
| 119.77 | 125.23 | 119.77 | 123.57 | +3.17% | |
| 121.50 | 121.80 | 119.39 | 119.77 | -1.82% | |
| 121.41 | 123.00 | 119.30 | 121.99 | +0.64% | |
| 122.67 | 123.48 | 120.81 | 121.21 | -0.94% | |
| 124.65 | 124.66 | 121.61 | 122.36 | -1.70% | |
| 123.95 | 125.10 | 122.28 | 124.47 | +0.26% | |
| 122.38 | 127.00 | 121.67 | 124.15 | +2.64% | |
| 122.90 | 124.32 | 117.88 | 120.96 | -1.93% | |
| 122.97 | 124.64 | 121.38 | 123.34 | +0.15% | |
| 123.50 | 123.50 | 120.75 | 123.15 | -0.32% | |
| 123.13 | 124.50 | 121.42 | 123.55 | -0.28% | |
| 124.40 | 124.93 | 122.30 | 123.90 | -0.50% | |
| 120.39 | 125.09 | 120.09 | 124.52 | +3.28% | |
| 121.20 | 123.41 | 119.97 | 120.56 | +2.14% | |
| 116.72 | 118.45 | 115.68 | 118.03 | +1.04% | |
| 115.51 | 117.51 | 114.28 | 116.82 | +0.46% | |
| 113.68 | 116.44 | 112.26 | 116.29 | +1.09% | |
| 112.37 | 115.79 | 112.37 | 115.04 | +2.38% | |
| 111.29 | 112.79 | 109.25 | 112.37 | +2.16% | |
| 109.37 | 110.60 | 108.40 | 109.99 | +1.09% | |
| 108.75 | 109.98 | 106.57 | 108.80 | -0.27% | |
| 108.04 | 109.52 | 107.96 | 109.10 | -0.19% | |
| 111.33 | 111.96 | 108.41 | 109.31 | -0.81% | |
| 107.33 | 110.96 | 106.40 | 110.20 | +2.21% | |
| 108.98 | 111.23 | 107.60 | 107.82 | +1.39% | |
| 107.83 | 109.08 | 105.51 | 106.34 | -1.23% | |
| 105.57 | 108.20 | 105.02 | 107.66 | +0.91% | |
| 107.60 | 109.06 | 106.00 | 106.69 | -1.99% | |
| 110.49 | 114.30 | 108.53 | 108.86 | -0.76% | |
| 109.67 | 112.18 | 109.27 | 109.69 | +0.48% | |
| 109.70 | 111.14 | 108.23 | 109.17 | +0.34% | |
| 105.87 | 110.71 | 105.57 | 108.80 | +0.34% | |
| 107.04 | 110.78 | 107.04 | 108.43 | +0.24% | |
| 106.88 | 113.14 | 106.88 | 108.17 | +1.21% | |
| 104.41 | 108.90 | 103.80 | 106.88 | +0.70% | |
| 106.01 | 107.65 | 104.24 | 106.14 | -2.78% | |
| 110.78 | 110.79 | 108.18 | 109.18 | -1.76% | |
| 112.78 | 113.70 | 111.11 | 111.14 | -0.27% | |
| 111.05 | 112.29 | 109.13 | 111.44 | -1.34% | |
| 110.27 | 113.34 | 110.26 | 112.95 | +1.87% | |
| 113.78 | 113.78 | 110.23 | 110.88 | -4.30% | |
| 114.75 | 115.99 | 112.89 | 115.86 | +0.31% | |
| 114.01 | 117.43 | 113.13 | 115.50 | +2.48% | |
| 113.14 | 114.00 | 109.79 | 112.70 | -0.10% | |
| 116.36 | 117.20 | 110.78 | 112.81 | -3.27% | |
| 116.43 | 117.67 | 114.19 | 116.62 | -0.17% | |
| 116.00 | 117.54 | 115.00 | 116.82 | -0.19% | |
| 120.27 | 122.40 | 116.24 | 117.04 | -2.89% | |
| 120.62 | 123.03 | 119.73 | 120.52 | -0.02% | |
| 120.28 | 122.26 | 117.02 | 120.54 | +0.06% | |
| 121.91 | 121.91 | 118.69 | 120.47 | -0.59% | |
| 121.94 | 123.05 | 119.95 | 121.19 | +0.33% | |
| 123.88 | 124.86 | 119.40 | 120.79 | -2.86% | |
| 125.11 | 125.85 | 122.92 | 124.34 | -0.80% | |
| 122.91 | 125.89 | 122.53 | 125.34 | +2.91% | |
| 121.00 | 123.68 | 118.94 | 121.80 | -0.40% | |
| 123.00 | 126.26 | 121.43 | 122.29 | -0.11% | |
| 119.31 | 122.79 | 119.31 | 122.43 | +2.76% | |
| 115.23 | 120.29 | 113.58 | 119.14 | +3.39% | |
| 116.47 | 117.45 | 109.57 | 115.23 | -1.64% | |
| 114.22 | 117.15 | 111.71 | 117.15 | +2.50% | |
| 110.75 | 116.00 | 110.75 | 114.29 | +3.86% | |
| 111.75 | 111.75 | 106.38 | 110.04 | -3.68% | |
| 114.13 | 115.48 | 112.86 | 114.25 | +0.11% | |
| 119.27 | 120.44 | 113.15 | 114.13 | -5.09% | |
| 118.84 | 121.48 | 118.40 | 120.25 | +1.94% | |
| 114.36 | 119.95 | 114.36 | 117.96 | +3.98% | |
| 112.50 | 115.46 | 112.50 | 113.44 | -0.66% | |
| 115.05 | 117.28 | 114.19 | 114.19 | -1.15% | |
| 112.60 | 116.39 | 112.17 | 115.52 | +3.12% | |
| 108.48 | 112.67 | 107.79 | 112.02 | +3.26% | |
| 108.58 | 109.13 | 106.81 | 108.48 | +0.07% | |
| 107.05 | 109.31 | 105.21 | 108.40 | +0.33% | |
| 112.22 | 113.06 | 107.81 | 108.04 | -3.72% | |
| 106.12 | 113.47 | 106.12 | 112.22 | +5.12% | |
| 107.45 | 108.30 | 105.19 | 106.75 | -0.78% | |
| 106.51 | 107.76 | 104.56 | 107.59 | +1.16% | |
| 102.63 | 106.69 | 102.63 | 106.36 | +3.40% | |
| 104.22 | 105.00 | 102.41 | 102.86 | -1.03% | |
| 104.79 | 105.90 | 103.41 | 103.93 | -1.04% | |
| 105.52 | 106.00 | 102.98 | 105.02 | -0.83% | |
| 106.70 | 107.00 | 104.95 | 105.90 | -0.10% | |
| 108.15 | 108.15 | 105.34 | 106.01 | -1.66% | |
| 106.23 | 107.88 | 106.01 | 107.80 | +1.08% | |
| 107.00 | 108.00 | 106.02 | 106.65 | -0.74% | |
| 107.66 | 108.45 | 106.28 | 107.45 | +0.29% | |
| 108.99 | 110.23 | 106.61 | 107.14 | -2.07% | |
| 103.23 | 111.51 | 103.00 | 109.41 | +8.63% | |
| 100.95 | 102.96 | 100.45 | 100.72 | -0.50% | |
| 100.07 | 101.98 | 98.82 | 101.23 | +1.07% | |
| 100.44 | 100.45 | 98.15 | 100.16 | +0.93% | |
| 99.23 | 100.58 | 98.80 | 99.24 | -0.08% | |
| 97.56 | 100.65 | 97.00 | 99.32 | +1.65% | |
| 94.08 | 98.02 | 93.84 | 97.71 | +4.17% | |
| 93.48 | 95.00 | 92.54 | 93.80 | +0.67% | |
| 92.06 | 93.73 | 92.00 | 93.18 | +1.14% | |
| 92.03 | 92.71 | 91.16 | 92.13 | -0.50% | |
| 91.51 | 93.14 | 90.74 | 92.59 | +0.41% | |
| 89.50 | 92.21 | 89.45 | 92.21 | +3.10% | |
| 91.36 | 92.84 | 89.12 | 89.44 | -1.37% | |
| 88.08 | 91.13 | 87.93 | 90.68 | +2.03% | |
| 88.71 | 89.15 | 87.27 | 88.88 | +0.78% | |
| 86.63 | 88.40 | 86.63 | 88.19 | +0.98% | |
| 84.25 | 87.81 | 84.25 | 87.33 | +4.10% | |
| 84.09 | 86.17 | 83.01 | 83.89 | -0.78% | |
| 82.14 | 86.76 | 82.14 | 84.55 | +3.34% | |
| 83.33 | 84.89 | 80.75 | 81.82 | -1.05% | |
| 85.12 | 85.12 | 82.50 | 82.69 | -0.37% | |
| 81.79 | 83.96 | 81.35 | 83.00 | +1.55% | |
| 84.78 | 84.85 | 80.93 | 81.73 | -4.25% | |
| 83.15 | 86.04 | 83.00 | 85.36 | +1.51% | |
| 85.74 | 85.96 | 83.04 | 84.09 | -1.64% | |
| 86.06 | 87.21 | 85.30 | 85.49 | -0.13% | |
| 85.51 | 85.85 | 84.75 | 85.60 | +0.62% | |
| 85.66 | 85.98 | 84.35 | 85.07 | -0.21% | |
| 84.13 | 85.35 | 82.79 | 85.25 | +1.37% | |
| 86.28 | 86.28 | 83.95 | 84.10 | -2.59% | |
| 85.02 | 87.33 | 85.01 | 86.34 | +1.34% | |
| 87.01 | 87.35 | 85.01 | 85.20 | -2.87% | |
| 85.63 | 88.48 | 85.31 | 87.72 | +1.67% | |
| 85.63 | 88.51 | 85.50 | 86.28 | +0.27% | |
| 90.04 | 91.24 | 86.04 | 86.05 | -5.29% | |
| 94.64 | 96.88 | 89.63 | 90.86 | -6.70% | |
| 95.78 | 97.80 | 94.80 | 97.38 | +1.59% | |
| 97.43 | 97.43 | 95.78 | 95.86 | -1.49% | |
| 95.00 | 97.67 | 95.00 | 97.31 | +3.42% | |
| 94.19 | 95.38 | 93.88 | 94.09 | -0.87% | |
| 94.99 | 95.98 | 94.60 | 94.92 | +0.99% | |
| 93.67 | 94.71 | 93.57 | 93.99 | -0.18% | |
| 91.50 | 95.38 | 91.17 | 94.16 | +4.00% | |
| 90.76 | 91.50 | 90.38 | 90.54 | +0.81% | |
| 93.10 | 93.10 | 88.91 | 89.81 | -4.09% | |
| 96.47 | 97.16 | 93.33 | 93.64 | -2.45% | |
| 90.78 | 96.35 | 90.78 | 95.99 | +3.69% | |
| 93.25 | 93.76 | 91.99 | 92.57 | +1.25% | |
| 94.31 | 95.96 | 91.41 | 91.43 | -3.17% | |
| 95.05 | 95.58 | 94.15 | 94.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NBN chart for longer ranges.