The Bank of N.T. Butterfield & Son Limited (NTB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

35.37

+0.25

(+0.71%)

At close: 04:00PM EDT

35.99

+0.62

(+1.75%)

After hours:

05:38PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	35.50	35.96	35.19	35.37	35.37	242,700
May 02, 2024	34.77	35.28	34.30	35.12	35.12	250,300
May 01, 2024	34.00	34.93	34.00	34.39	34.39	258,700
Apr 30, 2024	33.70	34.18	33.65	34.00	34.00	175,500
Apr 29, 2024	34.23	34.34	34.01	34.02	34.02	291,600
Apr 26, 2024	34.34	34.56	34.00	34.06	34.06	175,800
Apr 25, 2024	33.85	34.29	33.48	34.12	34.12	309,700
Apr 24, 2024	32.25	33.67	32.04	33.66	33.66	277,000
Apr 23, 2024	31.60	32.23	31.60	32.03	32.03	144,800
Apr 22, 2024	31.22	31.97	31.08	31.83	31.83	145,400
Apr 19, 2024	30.38	31.24	30.38	31.06	31.06	264,300
Apr 18, 2024	30.22	30.88	30.22	30.46	30.46	274,800
Apr 17, 2024	30.80	30.94	30.07	30.16	30.16	196,200
Apr 16, 2024	30.62	30.81	30.37	30.61	30.61	138,300
Apr 15, 2024	30.71	31.08	30.63	30.90	30.90	191,400
Apr 12, 2024	30.75	30.77	30.50	30.67	30.67	104,100
Apr 11, 2024	30.92	31.14	30.75	30.97	30.97	161,100
Apr 10, 2024	31.29	31.29	30.60	30.94	30.94	201,600
Apr 09, 2024	31.92	32.15	31.82	32.13	32.13	192,900
Apr 08, 2024	31.50	31.94	31.50	31.73	31.73	110,500
Apr 05, 2024	31.27	31.55	31.11	31.43	31.43	104,000
Apr 04, 2024	31.81	32.06	31.26	31.27	31.27	195,200
Apr 03, 2024	31.47	31.78	31.31	31.38	31.38	183,100
Apr 02, 2024	31.44	31.74	31.34	31.73	31.73	134,600
Apr 01, 2024	32.09	32.09	31.53	31.78	31.78	111,500
Mar 28, 2024	31.70	32.03	31.60	31.99	31.99	248,600
Mar 27, 2024	31.16	31.78	31.06	31.76	31.76	288,000
Mar 26, 2024	31.23	31.23	30.82	30.91	30.91	118,500
Mar 25, 2024	30.79	31.19	30.79	30.96	30.96	104,200
Mar 22, 2024	31.48	31.50	30.83	30.85	30.85	154,500
Mar 21, 2024	30.97	31.55	30.82	31.40	31.40	193,100
Mar 20, 2024	30.18	31.03	30.17	30.84	30.84	193,700
Mar 19, 2024	29.95	30.64	29.95	30.36	30.36	172,400
Mar 18, 2024	29.71	30.11	29.54	29.98	29.98	212,600
Mar 15, 2024	29.20	29.83	29.20	29.77	29.77	394,900
Mar 14, 2024	29.80	29.80	29.06	29.27	29.27	186,700
Mar 13, 2024	29.79	30.27	29.79	29.88	29.88	158,700
Mar 12, 2024	30.06	30.11	29.59	29.87	29.87	150,100
Mar 11, 2024	29.87	30.28	29.76	30.17	30.17	125,100
Mar 08, 2024	30.47	30.68	30.00	30.07	30.07	182,400
Mar 07, 2024	30.25	30.59	29.85	30.05	30.05	234,600
Mar 06, 2024	30.43	30.58	29.60	29.98	29.98	156,200
Mar 05, 2024	29.47	30.54	29.47	30.43	30.43	246,200
Mar 04, 2024	29.85	30.11	29.46	29.54	29.54	187,800
Mar 01, 2024	29.81	30.00	29.50	29.77	29.77	110,200
Feb 29, 2024	30.00	30.42	29.79	29.89	29.89	214,000
Feb 28, 2024	29.29	29.96	29.29	29.66	29.66	184,800
Feb 27, 2024	30.00	30.34	29.50	29.60	29.60	323,200
Feb 26, 2024	29.88	30.11	29.66	29.91	29.91	148,400
Feb 23, 2024	30.00	30.41	29.85	30.09	30.09	183,700
Feb 23, 2024	0.44 Dividend
Feb 22, 2024	29.99	30.35	29.89	30.34	29.90	257,900
Feb 21, 2024	30.20	30.29	29.96	30.14	29.70	150,100
Feb 20, 2024	30.10	30.62	30.01	30.38	29.94	251,300
Feb 16, 2024	30.60	30.90	30.24	30.37	29.93	231,900
Feb 15, 2024	30.19	31.06	30.19	31.02	30.57	243,200
Feb 14, 2024	29.83	30.30	29.42	30.13	29.69	315,000
Feb 13, 2024	29.09	30.02	28.73	29.47	29.04	430,400
Feb 12, 2024	29.17	30.55	29.17	30.08	29.64	313,700
Feb 09, 2024	29.30	29.61	29.10	29.36	28.93	734,300
Feb 08, 2024	29.25	29.50	28.99	29.27	28.85	451,900
Feb 07, 2024	29.37	29.79	28.79	29.43	29.00	561,300
Feb 06, 2024	29.28	29.65	29.27	29.35	28.92	130,900
Feb 05, 2024	29.45	29.67	29.13	29.33	28.90	195,700
Feb 02, 2024	29.35	30.11	29.33	29.76	29.33	139,500
Feb 01, 2024	30.44	30.50	29.30	30.06	29.62	161,000
Jan 31, 2024	31.03	31.53	30.22	30.33	29.89	154,700
Jan 30, 2024	31.75	31.83	31.41	31.43	30.97	121,300
Jan 29, 2024	31.33	31.79	31.30	31.75	31.29	176,400
Jan 26, 2024	31.24	31.50	30.85	31.35	30.90	197,500
Jan 25, 2024	31.40	31.48	30.80	31.00	30.55	214,400
Jan 24, 2024	31.18	31.44	30.91	30.99	30.54	184,500
Jan 23, 2024	31.32	31.32	30.70	30.78	30.33	161,200
Jan 22, 2024	30.65	31.03	30.60	30.98	30.53	133,500
Jan 19, 2024	30.11	30.55	29.82	30.39	29.95	171,700
Jan 18, 2024	29.76	29.92	29.34	29.91	29.48	552,500
Jan 17, 2024	29.63	29.97	29.00	29.50	29.07	396,500
Jan 16, 2024	30.17	30.43	29.71	29.83	29.40	144,600
Jan 12, 2024	31.41	31.50	30.31	30.53	30.09	160,500
Jan 11, 2024	31.10	31.26	30.67	31.00	30.55	150,200
Jan 10, 2024	30.91	31.41	30.84	31.29	30.84	176,200
Jan 09, 2024	31.03	31.18	30.72	31.10	30.65	138,100
Jan 08, 2024	31.05	31.55	30.94	31.44	30.98	138,500
Jan 05, 2024	31.27	31.76	30.96	31.02	30.57	200,300
Jan 04, 2024	31.41	31.72	31.21	31.33	30.88	176,700
Jan 03, 2024	31.77	31.77	31.13	31.18	30.73	219,300
Jan 02, 2024	31.78	32.64	31.78	32.04	31.58	227,100
Dec 29, 2023	32.60	32.62	31.98	32.01	31.55	167,400
Dec 28, 2023	32.66	32.90	32.39	32.62	32.15	130,800
Dec 27, 2023	33.05	33.15	32.80	32.88	32.40	138,800
Dec 26, 2023	32.78	33.23	32.69	33.05	32.57	256,500
Dec 22, 2023	32.62	33.18	32.49	32.58	32.11	241,100
Dec 21, 2023	32.61	32.71	32.27	32.59	32.12	185,600
Dec 20, 2023	32.90	33.45	32.23	32.27	31.80	279,900
Dec 19, 2023	32.63	33.18	32.51	33.04	32.56	268,700
Dec 18, 2023	32.76	32.80	32.25	32.39	31.92	227,100
Dec 15, 2023	32.93	33.10	32.30	32.55	32.08	689,300
Dec 14, 2023	32.95	33.80	32.33	32.94	32.46	413,300
Dec 13, 2023	31.00	32.29	30.64	32.16	31.69	261,400
Dec 12, 2023	30.82	31.17	30.74	30.90	30.45	146,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,693.11+401.81(+0.46%)

The Bank of N.T. Butterfield & Son Limited (NTB)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,693.11
+401.81(+0.46%)