NBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	40.83	41.69	40.57	41.61	41.61	1.86%	301,062
Nov 6, 2025	41.48	41.98	40.71	40.85	40.85	-2.09%	153,751
Nov 5, 2025	40.86	41.86	40.70	41.72	41.72	2.43%	190,739
Nov 4, 2025	40.64	40.93	40.37	40.73	40.73	-0.20%	310,014
Nov 3, 2025	40.24	40.81	39.68	40.81	40.81	0.84%	387,277
Oct 31, 2025	40.48	40.76	39.93	40.47	40.47	-0.05%	254,401
Oct 30, 2025	39.80	40.87	39.80	40.49	40.49	1.47%	251,930
Oct 29, 2025	40.94	41.59	39.76	39.91	39.91	-3.38%	271,814
Oct 28, 2025	41.78	42.00	40.74	41.30	41.30	1.37%	427,037
Oct 27, 2025	40.95	41.14	40.49	40.74	40.74	-0.44%	147,387
Oct 24, 2025	40.81	41.16	40.62	40.92	40.92	1.46%	148,219
Oct 23, 2025	40.66	40.66	40.01	40.33	40.33	-0.91%	187,134
Oct 22, 2025	40.83	41.30	40.51	40.70	40.70	-0.15%	163,577
Oct 21, 2025	40.53	41.00	40.28	40.76	40.76	0.02%	104,331
Oct 20, 2025	40.40	40.92	40.38	40.75	40.75	1.49%	151,654
Oct 17, 2025	40.00	40.38	39.44	40.15	40.15	1.36%	165,200
Oct 16, 2025	41.24	41.24	39.48	39.61	39.61	-4.39%	344,966
Oct 15, 2025	42.23	42.27	40.89	41.43	41.43	-1.78%	266,875
Oct 14, 2025	39.97	42.47	39.71	42.18	42.18	6.38%	285,913
Oct 13, 2025	39.76	39.88	39.20	39.65	39.65	0.97%	145,639
Oct 10, 2025	40.75	41.23	39.20	39.27	39.27	-3.63%	201,233
Oct 9, 2025	41.07	41.46	40.40	40.75	40.75	-1.00%	104,314
Oct 8, 2025	41.44	41.44	41.05	41.16	41.16	-0.29%	94,908
Oct 7, 2025	41.65	42.27	41.20	41.28	41.28	-1.10%	167,967
Oct 6, 2025	41.80	42.27	41.41	41.74	41.74	0.65%	196,549
Oct 3, 2025	41.20	42.09	41.20	41.47	41.47	0.63%	169,405
Oct 2, 2025	41.31	41.51	40.90	41.21	41.21	-0.53%	144,018
Oct 1, 2025	41.40	41.77	40.94	41.43	41.43	-0.79%	192,754
Sep 30, 2025	41.68	41.90	41.08	41.76	41.76	-0.19%	136,676
Sep 29, 2025	42.60	42.60	41.69	41.84	41.84	-1.65%	187,643
Sep 26, 2025	42.58	42.95	42.25	42.54	42.54	-0.02%	119,183
Sep 25, 2025	42.64	42.72	41.99	42.55	42.55	-0.54%	107,713
Sep 24, 2025	42.78	43.10	42.39	42.78	42.78	-0.12%	115,434
Sep 23, 2025	42.94	43.65	42.63	42.83	42.83	-	152,724
Sep 22, 2025	43.09	43.40	42.65	42.83	42.83	-1.04%	177,343
Sep 19, 2025	44.09	44.09	43.07	43.28	43.28	-2.06%	832,329
Sep 18, 2025	42.95	44.21	42.76	44.19	44.19	3.32%	191,256
Sep 17, 2025	42.32	43.88	42.32	42.77	42.77	1.18%	175,682
Sep 16, 2025	42.63	42.63	41.89	42.27	42.27	-1.24%	152,358
Sep 15, 2025	43.40	43.40	42.73	42.80	42.80	-1.11%	171,621
Sep 12, 2025	43.66	43.79	43.04	43.28	43.28	-0.82%	110,711
Sep 11, 2025	43.20	43.66	42.91	43.64	43.64	1.00%	149,898
Sep 10, 2025	43.11	43.43	43.07	43.21	43.21	0.12%	116,184
Sep 9, 2025	43.83	43.96	43.05	43.16	43.16	-1.78%	127,425
Sep 8, 2025	44.17	44.19	43.30	43.94	43.94	-0.23%	155,774
Sep 5, 2025	44.77	45.28	43.82	44.04	44.04	-1.21%	162,464
Sep 4, 2025	44.00	44.59	43.66	44.58	44.58	1.60%	140,808
Sep 3, 2025	43.68	44.21	43.52	43.88	43.88	-0.09%	142,107
Sep 2, 2025	43.85	44.30	43.30	43.92	43.92	-0.79%	187,130
Aug 29, 2025	44.57	44.82	44.25	44.27	44.27	-1.09%	147,015