Historical Stock Price
| Home |
| Free Dividend Report |
| NBN Dividend History |
| NBN Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
Northeast Bank (NBN) has the following price history information. Looking back at NBN historical stock prices for the last five trading days, on April 18, 2024, NBN opened at $51.61, traded as high as $51.61 and as low as $50.25, and closed at $50.82. Trading volume was a total of 24.60K shares. On April 19, 2024, NBN opened at $50.45, traded as high as $52.95 and as low as $50.45, and closed at $52.83. Trading volume was a total of 40.80K shares. On April 22, 2024, NBN opened at $53.23, traded as high as $54.31 and as low as $52.48, and closed at $52.62. Trading volume was a total of 23.80K shares. On April 23, 2024, NBN opened at $52.33, traded as high as $54.10 and as low as $52.33, and closed at $53.52. Trading volume was a total of 19.30K shares. On April 24, 2024, NBN opened at $52.99, traded as high as $53.41 and as low as $52.38, and closed at $52.49. Trading volume was a total of 18.20K shares.
NBN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Northeast Bank shares, starting with a $10,000 purchase of NBN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $9.40 | ||
| End price/share: | $52.49 | ||
| Starting shares: | 1,063.83 | ||
| Ending shares: | 1,088.02 | ||
| Dividends reinvested/share: | $0.40 | ||
| Total return: | 471.10% | ||
| Average Annual Total Return: | 19.04% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $57,111.27 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $9.40 | ||
| End price/share: | $52.49 | ||
| Dividends collected/share: | $0.40 | ||
| Total return: | 462.66% | ||
| Average Annual Total Return: | 18.86% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $56,253.78 | ||
| Years: | 10.00 | ||
 | |||||
| NBN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $51.61 | $51.61 | $50.25 | $50.82 | 24.60K |
| 04/19/2024 | $50.45 | $52.95 | $50.45 | $52.83 | 40.80K |
| 04/22/2024 | $53.23 | $54.31 | $52.48 | $52.62 | 23.80K |
| 04/23/2024 | $52.33 | $54.10 | $52.33 | $53.52 | 19.30K |
| 04/24/2024 | $52.99 | $53.41 | $52.38 | $52.49 | 18.20K |
|
| About Northeast Bank |
| Northeast Bancorp provides a range of banking services to individual and corporate customers throughout south-central and western Maine and conducts loan purchasing and origination activities nationwide. Co. conducts its loan-related activities through two primary channels: the National Lending Division and the Community Banking Division. Co.'s deposit products consist of demand deposit, NOW, money market, savings and certificate of deposit accounts. Co. also provides telephone banking, online banking and bill payment, mobile banking and remote deposit capture services. Co.'s online deposit program, ableBanking, provides an additional channel through which to obtain key deposits. |
| NBN Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $50.82 |
| 04/19/2024 | $52.83 |
| 04/22/2024 | $52.62 |
| 04/23/2024 | $53.52 |
| 04/24/2024 | $52.49 |
| Financials Historical Prices |
| NBN is categorized under the Financials sector; below are some other companies in the same sector:
NBO Historical Stock Prices Also explore: NBN shares outstanding history
|
Free NBN Email Alerts:
NBN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.