NBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	44.63	44.95	44.18	44.95	-	0.16%	19,388
Aug 22, 2025	42.77	44.99	42.77	44.88	44.88	5.55%	270,769
Aug 21, 2025	42.36	42.62	42.17	42.52	42.52	0.07%	146,818
Aug 20, 2025	42.36	42.62	42.01	42.49	42.49	0.59%	164,995
Aug 19, 2025	42.28	42.81	42.16	42.24	42.24	-0.21%	143,736
Aug 18, 2025	42.02	42.40	41.89	42.33	42.33	0.47%	123,860
Aug 15, 2025	43.14	43.68	42.13	42.13	42.13	-2.21%	295,110
Aug 14, 2025	42.85	43.17	42.44	43.08	43.08	-0.83%	175,752
Aug 13, 2025	43.09	43.62	42.86	43.44	43.44	1.35%	212,156
Aug 12, 2025	41.28	42.99	41.28	42.86	42.86	4.69%	243,252
Aug 11, 2025	41.03	41.03	40.67	40.94	40.94	-0.02%	164,197
Aug 8, 2025	40.94	41.01	40.50	40.95	40.95	0.74%	131,433
Aug 7, 2025	41.18	41.18	40.35	40.65	40.65	-0.49%	166,114
Aug 6, 2025	40.79	41.14	40.65	40.85	40.85	-0.12%	158,417
Aug 5, 2025	40.93	41.02	40.10	40.90	40.90	-0.22%	186,871
Aug 4, 2025	40.52	41.02	40.33	40.99	40.99	1.06%	173,682
Aug 1, 2025	41.02	41.76	40.08	40.56	40.56	-1.98%	272,271
Jul 31, 2025	41.95	42.09	41.31	41.38	41.38	-1.90%	216,959
Jul 30, 2025	43.30	44.19	42.03	42.18	42.18	-1.98%	359,418
Jul 29, 2025	42.72	43.76	41.94	43.03	43.03	3.76%	522,374
Jul 28, 2025	41.41	42.46	41.11	41.47	41.47	0.22%	165,319
Jul 25, 2025	41.48	42.35	41.07	41.38	41.38	-0.41%	175,129
Jul 24, 2025	42.12	42.27	41.45	41.55	41.55	-2.07%	124,027
Jul 23, 2025	42.73	42.73	41.49	42.43	42.43	-0.05%	163,374
Jul 22, 2025	42.88	43.38	41.08	42.45	42.45	-1.14%	197,582
Jul 21, 2025	43.37	43.75	42.91	42.94	42.94	-0.39%	141,354
Jul 18, 2025	44.04	44.22	42.97	43.11	43.11	-1.51%	187,745
Jul 17, 2025	42.98	44.11	42.92	43.77	43.77	1.53%	230,465
Jul 16, 2025	42.58	43.29	42.26	43.11	43.11	1.36%	180,365
Jul 15, 2025	44.27	44.56	42.52	42.53	42.53	-4.13%	212,279
Jul 14, 2025	43.54	44.37	43.46	44.36	44.36	1.42%	139,563
Jul 11, 2025	43.74	44.00	43.45	43.74	43.74	-0.68%	253,174
Jul 10, 2025	43.70	44.25	42.23	44.04	44.04	0.48%	154,635
Jul 9, 2025	43.53	43.83	43.17	43.83	43.83	1.15%	172,983
Jul 8, 2025	43.12	43.85	42.87	43.33	43.33	0.07%	309,586
Jul 7, 2025	43.48	44.09	43.23	43.30	43.30	-1.30%	193,088
Jul 3, 2025	43.57	44.22	42.61	43.87	43.87	0.99%	138,234
Jul 2, 2025	43.00	43.46	42.58	43.44	43.44	1.45%	285,633
Jul 1, 2025	41.30	43.42	41.19	42.82	42.82	3.06%	182,507
Jun 30, 2025	41.95	42.12	41.51	41.55	41.55	-0.81%	190,676
Jun 27, 2025	41.90	42.03	41.53	41.89	41.89	0.41%	490,667
Jun 26, 2025	40.87	41.80	40.66	41.72	41.72	2.68%	221,048
Jun 25, 2025	40.91	40.99	40.53	40.63	40.63	-1.17%	182,891
Jun 24, 2025	41.08	41.88	40.94	41.11	41.11	0.88%	224,772
Jun 23, 2025	39.68	40.78	39.57	40.75	40.75	2.62%	206,555
Jun 20, 2025	39.99	40.32	39.57	39.71	39.71	-0.65%	586,897
Jun 18, 2025	39.81	40.36	39.76	39.97	39.97	0.08%	299,163
Jun 17, 2025	39.92	40.39	39.90	39.94	39.94	-1.04%	160,199
Jun 16, 2025	41.12	41.35	40.22	40.36	40.36	-0.98%	252,271
Jun 13, 2025	41.31	41.69	40.66	40.76	40.76	-2.91%	187,455