NBT Bancorp Inc. (NBTB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

38.28

+0.03

(+0.08%)

At close: 04:00PM EDT

38.28

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

May 20, 2023 - May 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	38.36	38.73	38.10	38.28	38.28	180,300
May 17, 2024	37.97	38.58	37.90	38.25	38.25	164,000
May 16, 2024	37.76	38.17	37.67	37.82	37.82	139,500
May 15, 2024	38.05	38.08	37.55	37.99	37.99	119,300
May 14, 2024	37.90	37.94	37.39	37.63	37.63	87,000
May 13, 2024	38.00	38.09	37.40	37.44	37.44	126,500
May 10, 2024	37.67	37.90	37.24	37.74	37.74	152,400
May 09, 2024	37.18	37.75	35.06	37.70	37.70	129,400
May 08, 2024	36.60	37.36	36.55	37.26	37.26	112,300
May 07, 2024	37.24	37.54	37.03	37.03	37.03	120,500
May 06, 2024	37.24	37.55	37.05	37.22	37.22	158,400
May 03, 2024	37.06	37.29	36.46	36.89	36.89	157,400
May 02, 2024	36.44	36.76	36.21	36.52	36.52	182,100
May 01, 2024	35.26	36.78	34.76	36.21	36.21	170,100
Apr 30, 2024	35.13	35.24	34.74	35.01	35.01	161,000
Apr 29, 2024	36.00	36.12	35.26	35.27	35.27	130,400
Apr 26, 2024	35.66	36.17	35.50	35.97	35.97	96,700
Apr 25, 2024	35.49	35.86	35.09	35.74	35.74	179,000
Apr 24, 2024	35.32	35.99	35.10	35.90	35.90	175,100
Apr 23, 2024	35.60	36.51	34.70	36.02	36.02	226,100
Apr 22, 2024	34.59	35.01	34.50	34.79	34.79	137,800
Apr 19, 2024	33.16	34.67	33.11	34.61	34.61	180,100
Apr 18, 2024	33.04	33.53	33.04	33.29	33.29	169,600
Apr 17, 2024	33.40	33.58	33.00	33.02	33.02	113,200
Apr 16, 2024	33.21	33.35	32.93	33.09	33.09	125,900
Apr 15, 2024	33.75	34.20	33.16	33.51	33.51	135,600
Apr 12, 2024	33.64	34.12	33.52	33.86	33.86	149,400
Apr 11, 2024	34.21	34.31	33.72	33.99	33.99	144,800
Apr 10, 2024	35.16	35.16	33.72	34.07	34.07	282,500
Apr 09, 2024	35.96	36.21	35.79	36.11	36.11	89,900
Apr 08, 2024	35.69	36.16	35.61	35.75	35.75	193,000
Apr 05, 2024	35.02	35.83	34.69	35.70	35.70	260,700
Apr 04, 2024	35.94	36.06	35.09	35.34	35.34	227,700
Apr 03, 2024	35.37	35.78	34.95	35.50	35.50	262,500
Apr 02, 2024	35.52	35.62	35.13	35.61	35.61	241,400
Apr 01, 2024	36.64	36.64	35.78	36.00	36.00	364,600
Mar 28, 2024	36.53	36.84	36.19	36.68	36.68	427,100
Mar 27, 2024	35.00	36.83	34.94	36.74	36.74	531,100
Mar 26, 2024	36.21	36.27	35.44	35.57	35.57	734,400
Mar 25, 2024	35.57	36.08	35.55	35.85	35.85	208,300
Mar 22, 2024	36.10	36.22	35.21	35.57	35.57	510,100
Mar 21, 2024	35.10	36.12	35.10	35.90	35.90	388,200
Mar 20, 2024	32.85	34.65	32.79	34.29	34.29	139,400
Mar 19, 2024	33.11	33.71	33.07	33.13	33.13	152,300
Mar 18, 2024	33.92	34.50	33.33	33.37	33.37	156,500
Mar 15, 2024	33.14	34.08	33.14	33.97	33.97	658,200
Mar 14, 2024	34.09	34.10	32.99	33.22	33.22	165,400
Mar 13, 2024	34.10	34.66	34.01	34.20	34.20	141,400
Mar 12, 2024	34.85	35.18	34.24	34.26	34.26	123,700
Mar 11, 2024	35.00	35.48	35.00	35.17	35.17	112,100
Mar 08, 2024	35.76	35.76	34.97	35.09	35.09	100,500
Mar 07, 2024	35.59	35.80	35.04	35.23	35.23	139,000
Mar 06, 2024	35.51	35.92	34.62	35.14	35.14	165,100
Mar 05, 2024	34.28	35.56	34.28	35.49	35.49	197,300
Mar 04, 2024	34.44	35.21	34.19	34.33	34.33	197,400
Mar 01, 2024	34.21	34.40	33.57	34.36	34.36	147,000
Feb 29, 2024	34.15	34.71	33.96	34.39	34.39	208,500
Feb 29, 2024	0.32 Dividend
Feb 28, 2024	33.41	33.92	33.35	33.80	33.48	116,700
Feb 27, 2024	33.90	34.16	33.54	33.78	33.46	122,700
Feb 26, 2024	34.31	34.55	33.66	33.67	33.35	122,100
Feb 23, 2024	34.26	34.80	34.00	34.39	34.06	120,700
Feb 22, 2024	34.13	34.40	33.66	34.30	33.98	192,900
Feb 21, 2024	34.65	34.67	34.20	34.29	33.97	175,300
Feb 20, 2024	34.69	35.36	34.63	34.75	34.42	124,200
Feb 16, 2024	35.28	35.61	34.86	35.11	34.78	167,500
Feb 15, 2024	34.81	35.95	34.73	35.63	35.29	163,900
Feb 14, 2024	34.53	34.90	34.13	34.66	34.33	234,900
Feb 13, 2024	34.15	34.47	33.24	33.70	33.38	327,100
Feb 12, 2024	34.27	35.53	34.27	35.11	34.78	204,300
Feb 09, 2024	33.60	34.49	33.31	34.27	33.95	217,600
Feb 08, 2024	33.67	33.89	33.19	33.59	33.27	190,700
Feb 07, 2024	33.90	34.10	33.10	33.71	33.39	228,400
Feb 06, 2024	33.85	34.54	33.50	33.76	33.44	389,900
Feb 05, 2024	34.13	34.52	33.44	33.97	33.65	238,300
Feb 02, 2024	34.20	34.71	34.13	34.48	34.15	188,700
Feb 01, 2024	35.84	36.04	34.12	34.84	34.51	251,600
Jan 31, 2024	36.62	37.44	35.53	35.57	35.23	283,700
Jan 30, 2024	37.84	38.00	37.06	37.09	36.74	183,200
Jan 29, 2024	37.30	37.97	37.07	37.96	37.60	229,100
Jan 26, 2024	37.49	37.62	36.81	37.00	36.65	174,300
Jan 25, 2024	38.25	38.30	36.61	36.98	36.63	217,400
Jan 24, 2024	39.34	40.26	37.36	37.93	37.57	249,400
Jan 23, 2024	41.06	41.06	39.14	39.22	38.85	218,700
Jan 22, 2024	39.84	40.85	39.59	40.78	40.39	181,800
Jan 19, 2024	38.93	39.53	38.39	39.51	39.14	146,200
Jan 18, 2024	38.91	39.47	38.29	38.65	38.28	107,600
Jan 17, 2024	38.11	39.24	38.11	38.79	38.42	166,400
Jan 16, 2024	39.25	39.56	38.71	38.86	38.49	188,000
Jan 12, 2024	40.18	40.34	39.27	39.74	39.36	91,900
Jan 11, 2024	40.02	40.03	39.17	39.93	39.55	285,800
Jan 10, 2024	40.06	40.50	39.89	40.31	39.93	101,000
Jan 09, 2024	40.38	40.52	39.91	40.36	39.98	103,600
Jan 08, 2024	40.50	40.95	40.33	40.90	40.51	119,400
Jan 05, 2024	40.38	40.96	40.37	40.50	40.12	116,700
Jan 04, 2024	40.89	41.25	40.62	40.70	40.31	127,000
Jan 03, 2024	42.07	42.07	40.57	40.65	40.27	204,800
Jan 02, 2024	41.61	42.87	41.61	42.20	41.80	123,800
Dec 29, 2023	42.84	42.90	41.81	41.91	41.51	158,100
Dec 28, 2023	43.19	43.29	42.71	43.05	42.64	111,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7335-0.0007(-0.09%)

CRUDE OIL79.71-0.09(-0.11%)

Bitcoin CAD96,836.11+6,288.09(+6.94%)

NBT Bancorp Inc. (NBTB)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7335
-0.0007(-0.09%)

CRUDE OIL
79.71
-0.09(-0.11%)

Bitcoin CAD
96,836.11
+6,288.09(+6.94%)