NBT Bancorp Inc. (NBTB)
NASDAQ: NBTB · Real-Time Price · USD
40.48
-0.90 (-2.17%)
At close: Aug 1, 2025, 4:00 PM
40.56
+0.08 (0.20%)
After-hours: Aug 1, 2025, 4:10 PM EDT

NBT Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202541.0241.7640.0840.5640.56-1.98%272,271
Jul 31, 202541.9542.0941.3141.3841.38-1.90%216,959
Jul 30, 202543.3044.1942.0342.1842.18-1.98%359,418
Jul 29, 202542.7243.7641.9443.0343.033.76%522,374
Jul 28, 202541.4142.4641.1141.4741.470.22%165,319
Jul 25, 202541.4842.3541.0741.3841.38-0.41%175,129
Jul 24, 202542.1242.2741.4541.5541.55-2.07%124,027
Jul 23, 202542.7342.7341.4942.4342.43-0.05%163,374
Jul 22, 202542.8843.3841.0842.4542.45-1.14%197,582
Jul 21, 202543.3743.7542.9142.9442.94-0.39%141,354
Jul 18, 202544.0444.2242.9743.1143.11-1.51%187,745
Jul 17, 202542.9844.1142.9243.7743.771.53%230,465
Jul 16, 202542.5843.2942.2643.1143.111.36%180,365
Jul 15, 202544.2744.5642.5242.5342.53-4.13%212,279
Jul 14, 202543.5444.3743.4644.3644.361.42%139,563
Jul 11, 202543.7444.0043.4543.7443.74-0.68%253,174
Jul 10, 202543.7044.2542.2344.0444.040.48%154,635
Jul 9, 202543.5343.8343.1743.8343.831.15%172,983
Jul 8, 202543.1243.8542.8743.3343.330.07%309,586
Jul 7, 202543.4844.0943.2343.3043.30-1.30%193,088
Jul 3, 202543.5744.2242.6143.8743.870.99%138,234
Jul 2, 202543.0043.4642.5843.4443.441.45%285,633
Jul 1, 202541.3043.4241.1942.8242.823.06%182,507
Jun 30, 202541.9542.1241.5141.5541.55-0.81%190,676
Jun 27, 202541.9042.0341.5341.8941.890.41%490,667
Jun 26, 202540.8741.8040.6641.7241.722.68%221,048
Jun 25, 202540.9140.9940.5340.6340.63-1.17%182,891
Jun 24, 202541.0841.8840.9441.1141.110.88%224,772
Jun 23, 202539.6840.7839.5740.7540.752.62%206,555
Jun 20, 202539.9940.3239.5739.7139.71-0.65%586,897
Jun 18, 202539.8140.3639.7639.9739.970.08%299,163
Jun 17, 202539.9240.3939.9039.9439.94-1.04%160,199
Jun 16, 202541.1241.3540.2240.3640.36-0.98%252,271
Jun 13, 202541.3141.6940.6640.7640.76-2.91%187,455
Jun 12, 202542.0242.0241.5041.9841.98-0.24%123,549
Jun 11, 202542.9542.9541.9642.0842.08-1.31%140,878
Jun 10, 202542.2642.7741.8742.6442.641.23%138,177
Jun 9, 202542.1042.4841.6442.1242.120.77%153,258
Jun 6, 202541.6041.8641.4141.8041.801.85%216,151
Jun 5, 202541.1241.2340.7541.0441.04-0.17%160,016
Jun 4, 202541.4341.8540.9741.1141.11-1.15%190,677
Jun 3, 202540.9341.7340.7741.5941.591.41%167,720
Jun 2, 202541.6142.9340.7241.0141.01-2.01%168,825
May 30, 202541.9642.6041.7041.8541.51-0.45%248,123
May 29, 202541.9942.0841.7342.0441.690.24%108,098
May 28, 202542.5242.7441.8841.9441.60-1.57%174,912
May 27, 202542.0042.6541.6042.6142.262.53%135,783
May 23, 202540.9141.7940.9141.5641.22-0.65%157,320
May 22, 202541.9442.5541.8241.8341.49-1.11%229,221
May 21, 202543.0843.3242.2642.3041.95-3.16%168,790