NASDAQ, NBN End of Day and Historical Stock Data [Northeast Bncp]

NBN

Northeast Bncp

06/17/2025

LAST: 81.47	CHANGE: 1.38	OPEN: 82.50	HIGH: 83.05	ASK: 199999.95	VOLUME: 128,500
LAST: 81.47	CHANGE(%): 1.67	PREV: 82.85	LOW: 81.36	BID: 16.50	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
06/17/25	82.50	83.05	81.36	81.47	128,500
06/16/25	84.17	84.80	82.62	82.85	132,100
06/13/25	84.31	84.31	82.85	83.13	70,200
06/12/25	84.77	85.88	84.33	85.31	66,200
06/11/25	85.95	86.81	84.96	85.42	45,000
06/10/25	84.53	85.95	84.27	85.70	62,500
06/09/25	83.19	84.77	83.19	84.50	93,100
06/06/25	81.49	83.50	81.49	83.18	72,100
06/05/25	81.04	81.20	79.79	80.65	75,600
06/04/25	81.25	81.88	79.05	80.61	62,400

COMPANY PROFILE

NASDAQ, NBN - Northeast Bncp

Northeast Bancorp ("us", "our", "we", or the "Company"), a Maine corporation chartered in April 1987, is a bank holding company registered under the Bank Holding Company Act of 1956 (the "BHCA"). Prior to 1996, the Company operated under the name Bethel Bancorp. The Company's primary subsidiary and principal asset is its wholly-owned banking subsidiary, Northeast Bank (the "Bank" or "Northeast Bank"), which has eleven banking branches. The Bank offers property and casualty insurance products through the Bank's wholly owned subsidiary, Northeast Bank Insurance Group, Inc. ("NBIG"). NBIG has eleven insurance agency offices, four of which are located in our banking branches. In addition, we also offer investment brokerage services, including financial planning products and services, through our office in Falmouth, Maine. The investment brokerage services are offered as a division of the Bank. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Finance
Industry:	Major Banks
P/E Ratio:	19.2
PEG Ratio:	N/A
EPS:	1.38
DivYield:	0.15
PtB:	1.89
PtS:	4.15
EBITDA:	N/A
Shares:	8.84M
Market Cap:	720.53M
52wk range:	54.60 - 110.35

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Sep 11, 2007

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	19,701	294	1.52
DJI	42,216	-299	0.70
SP500	5,983	-50	0.84
DAX	23,435	-264	1.12
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,980	-81	0.34