NBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	45.29	46.54	45.16	46.53	-	0.22%	289,686
Jun 4, 2026	45.29	46.54	45.16	46.43	46.43	3.66%	289,585
Jun 3, 2026	46.22	46.30	44.74	44.79	44.79	-3.66%	413,261
Jun 2, 2026	45.31	46.61	45.27	46.49	46.49	2.15%	369,214
Jun 1, 2026	45.68	45.75	45.19	45.51	45.51	-0.78%	417,150
May 29, 2026	46.07	46.52	45.93	46.24	45.87	-0.02%	325,051
May 28, 2026	45.88	46.31	45.39	46.25	45.88	0.35%	201,418
May 27, 2026	46.55	46.90	45.82	46.09	45.72	-1.05%	197,882
May 26, 2026	46.04	46.67	46.04	46.58	46.21	1.42%	240,999
May 22, 2026	45.96	46.25	45.72	45.93	45.56	0.15%	282,508
May 21, 2026	45.44	45.88	45.11	45.86	45.49	0.64%	290,811
May 20, 2026	44.89	45.82	44.68	45.57	45.21	1.70%	311,939
May 19, 2026	44.54	45.12	44.34	44.81	44.45	0.02%	235,603
May 18, 2026	44.18	45.12	44.01	44.80	44.44	1.61%	358,804
May 15, 2026	44.33	44.33	43.59	44.09	43.74	-0.65%	353,579
May 14, 2026	44.74	45.23	44.29	44.38	44.02	-0.36%	321,864
May 13, 2026	44.85	45.27	44.47	44.54	44.18	-0.98%	358,688
May 12, 2026	44.89	45.21	44.00	44.98	44.62	0.36%	345,579
May 11, 2026	45.59	45.90	44.70	44.82	44.46	-1.69%	365,159
May 8, 2026	45.02	45.86	44.90	45.59	45.23	1.15%	295,882
May 7, 2026	45.20	45.73	44.99	45.07	44.71	-0.29%	387,563
May 6, 2026	45.00	45.63	44.91	45.20	44.84	1.07%	409,036
May 5, 2026	44.11	44.98	44.07	44.72	44.36	1.47%	270,286
May 4, 2026	43.85	44.40	43.68	44.07	43.72	-0.32%	253,981
May 1, 2026	43.85	44.51	43.38	44.21	43.86	1.19%	381,764
Apr 30, 2026	43.72	44.14	43.02	43.69	43.34	-	316,954
Apr 29, 2026	44.23	44.76	43.61	43.69	43.34	-1.97%	217,438
Apr 28, 2026	44.40	45.02	44.11	44.57	44.21	1.30%	269,094
Apr 27, 2026	43.19	44.15	43.02	44.00	43.65	1.73%	321,037
Apr 24, 2026	43.24	44.05	41.58	43.25	42.90	-4.50%	481,439
Apr 23, 2026	44.85	45.40	44.57	45.29	44.93	1.27%	140,754
Apr 22, 2026	45.35	45.35	44.31	44.72	44.36	-0.78%	265,689
Apr 21, 2026	45.63	45.93	44.97	45.07	44.71	-1.51%	214,936
Apr 20, 2026	45.36	46.09	45.36	45.76	45.39	0.24%	220,561
Apr 17, 2026	45.22	46.43	45.15	45.65	45.28	2.35%	239,531
Apr 16, 2026	44.73	44.87	44.47	44.60	44.24	-0.65%	180,478
Apr 15, 2026	45.08	45.18	44.54	44.89	44.53	-0.66%	169,958
Apr 14, 2026	45.30	45.47	44.55	45.19	44.83	-0.46%	159,079
Apr 13, 2026	45.00	45.50	44.54	45.40	45.04	0.53%	173,334
Apr 10, 2026	45.64	45.64	44.88	45.16	44.80	-1.38%	175,229
Apr 9, 2026	45.08	46.00	44.63	45.79	45.42	1.80%	306,458
Apr 8, 2026	45.01	45.69	44.84	44.98	44.62	2.25%	276,072
Apr 7, 2026	43.43	44.09	43.43	43.99	43.64	0.69%	192,827
Apr 6, 2026	42.98	43.73	42.85	43.69	43.34	1.25%	180,138
Apr 2, 2026	42.45	43.25	42.30	43.15	42.80	0.35%	123,416
Apr 1, 2026	42.85	43.33	42.55	43.00	42.66	0.99%	212,447
Mar 31, 2026	42.36	42.87	42.03	42.58	42.24	1.33%	309,383
Mar 30, 2026	42.26	42.26	41.73	42.02	41.68	0.38%	279,489
Mar 27, 2026	42.46	42.46	41.73	41.86	41.53	-1.60%	218,084
Mar 26, 2026	42.23	42.64	42.23	42.54	42.20	0.16%	166,438