NBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	44.74	45.23	44.29	44.38	44.38	-0.36%	321,864
May 13, 2026	44.85	45.27	44.47	44.54	44.54	-0.98%	358,688
May 12, 2026	44.89	45.21	44.00	44.98	44.98	0.36%	345,579
May 11, 2026	45.59	45.90	44.70	44.82	44.82	-1.69%	365,159
May 8, 2026	45.02	45.86	44.90	45.59	45.59	1.15%	295,882
May 7, 2026	45.20	45.73	44.99	45.07	45.07	-0.29%	387,563
May 6, 2026	45.00	45.63	44.91	45.20	45.20	1.07%	409,036
May 5, 2026	44.11	44.98	44.07	44.72	44.72	1.47%	270,286
May 4, 2026	43.85	44.40	43.68	44.07	44.07	-0.32%	253,981
May 1, 2026	43.85	44.51	43.38	44.21	44.21	1.19%	380,644
Apr 30, 2026	43.72	44.14	43.02	43.69	43.69	-	316,954
Apr 29, 2026	44.23	44.76	43.61	43.69	43.69	-1.97%	217,438
Apr 28, 2026	44.40	45.02	44.11	44.57	44.57	1.30%	269,094
Apr 27, 2026	43.19	44.15	43.02	44.00	44.00	1.73%	296,971
Apr 24, 2026	43.24	44.05	41.58	43.25	43.25	-4.50%	466,829
Apr 23, 2026	44.85	45.40	44.57	45.29	45.29	1.27%	140,754
Apr 22, 2026	45.35	45.35	44.31	44.72	44.72	-0.78%	265,689
Apr 21, 2026	45.63	45.93	44.97	45.07	45.07	-1.51%	214,936
Apr 20, 2026	45.36	46.09	45.36	45.76	45.76	0.24%	220,561
Apr 17, 2026	45.22	46.43	45.15	45.65	45.65	2.35%	239,531
Apr 16, 2026	44.73	44.87	44.47	44.60	44.60	-0.65%	180,478
Apr 15, 2026	45.08	45.18	44.54	44.89	44.89	-0.66%	169,958
Apr 14, 2026	45.30	45.47	44.55	45.19	45.19	-0.46%	159,079
Apr 13, 2026	45.00	45.50	44.54	45.40	45.40	0.53%	173,334
Apr 10, 2026	45.64	45.64	44.88	45.16	45.16	-1.38%	175,229
Apr 9, 2026	45.08	46.00	44.63	45.79	45.79	1.80%	306,458
Apr 8, 2026	45.01	45.69	44.84	44.98	44.98	2.25%	276,072
Apr 7, 2026	43.43	44.09	43.43	43.99	43.99	0.69%	192,827
Apr 6, 2026	42.98	43.73	42.85	43.69	43.69	1.25%	180,138
Apr 2, 2026	42.45	43.25	42.30	43.15	43.15	0.35%	123,416
Apr 1, 2026	42.85	43.33	42.55	43.00	43.00	0.99%	212,447
Mar 31, 2026	42.36	42.87	42.03	42.58	42.58	1.33%	309,383
Mar 30, 2026	42.26	42.26	41.73	42.02	42.02	0.38%	279,489
Mar 27, 2026	42.46	42.46	41.73	41.86	41.86	-1.60%	218,084
Mar 26, 2026	42.23	42.64	42.23	42.54	42.54	0.16%	166,438
Mar 25, 2026	42.38	42.60	41.84	42.47	42.47	1.22%	253,115
Mar 24, 2026	41.52	42.58	41.52	41.96	41.96	-0.07%	194,888
Mar 23, 2026	41.81	42.65	41.57	41.99	41.99	3.14%	302,489
Mar 20, 2026	41.09	41.12	40.38	40.71	40.71	-0.63%	710,934
Mar 19, 2026	40.41	41.17	40.13	40.97	40.97	0.86%	264,600
Mar 18, 2026	40.90	41.20	40.47	40.62	40.62	-1.67%	245,490
Mar 17, 2026	41.50	42.00	40.96	41.31	41.31	-0.34%	370,620
Mar 16, 2026	42.01	43.01	41.42	41.45	41.45	-0.05%	212,233
Mar 13, 2026	41.57	41.89	40.99	41.47	41.47	0.53%	199,582
Mar 12, 2026	40.18	41.28	40.18	41.25	41.25	0.29%	209,050
Mar 11, 2026	41.11	41.24	40.75	41.13	41.13	-0.96%	205,638
Mar 10, 2026	41.14	42.43	40.98	41.53	41.53	0.29%	254,930
Mar 9, 2026	40.84	41.64	39.96	41.41	41.41	-0.53%	205,204
Mar 6, 2026	40.99	42.10	40.55	41.63	41.63	-1.89%	219,700
Mar 5, 2026	42.47	42.66	41.98	42.43	42.43	-1.35%	138,426